ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00037000 | 2024-06-21 3:17PM EDT | 37.00 | 6.37 | 6.55 | 7.60 | 0.00 | - | 9 | 9 | 55.57% |
| ARKK240802C00041000 | 2024-06-25 9:37AM EDT | 41.00 | 3.25 | 3.20 | 3.30 | +0.08 | +2.52% | 15 | 29 | 35.28% |
| ARKK240802C00041500 | 2024-06-20 9:34AM EDT | 41.50 | 2.94 | 2.66 | 3.65 | 0.00 | - | - | 1 | 48.29% |
| ARKK240802C00042500 | 2024-06-25 2:15PM EDT | 42.50 | 2.26 | 2.22 | 3.55 | -0.53 | -19.00% | 1 | 5 | 56.49% |
| ARKK240802C00043000 | 2024-06-21 3:16PM EDT | 43.00 | 1.89 | 1.76 | 2.02 | 0.00 | - | 1 | 11 | 33.30% |
| ARKK240802C00043500 | 2024-06-25 1:16PM EDT | 43.50 | 1.62 | 1.65 | 1.92 | -0.22 | -11.96% | 4 | 12 | 35.89% |
| ARKK240802C00044000 | 2024-06-21 3:53PM EDT | 44.00 | 1.50 | 1.41 | 1.55 | 0.00 | - | 5 | 30 | 33.20% |
| ARKK240802C00044500 | 2024-06-18 12:43PM EDT | 44.50 | 1.72 | 1.20 | 1.82 | 0.00 | - | - | 3 | 41.75% |
| ARKK240802C00045000 | 2024-06-24 9:56AM EDT | 45.00 | 1.27 | 1.02 | 1.31 | 0.00 | - | 1 | 4 | 35.84% |
| ARKK240802C00045500 | 2024-06-25 3:31PM EDT | 45.50 | 0.88 | 0.87 | 1.02 | +0.03 | +3.53% | 5 | 8 | 33.47% |
| ARKK240802C00046000 | 2024-06-25 3:31PM EDT | 46.00 | 0.72 | 0.73 | 0.77 | -0.01 | -1.37% | 7 | 19 | 31.30% |
| ARKK240802C00046500 | 2024-06-25 12:40PM EDT | 46.50 | 0.62 | 0.45 | 0.84 | +0.01 | +1.64% | 4 | 5 | 35.43% |
| ARKK240802C00047000 | 2024-06-25 3:41PM EDT | 47.00 | 0.51 | 0.50 | 0.54 | -0.01 | -1.92% | 3 | 53 | 31.25% |
| ARKK240802C00047500 | 2024-06-25 11:13AM EDT | 47.50 | 0.46 | 0.41 | 0.45 | 0.00 | - | 13 | 28 | 31.25% |
| ARKK240802C00048000 | 2024-06-25 12:46PM EDT | 48.00 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 3 | 50 | 31.20% |
| ARKK240802C00048500 | 2024-06-17 1:37PM EDT | 48.50 | 0.55 | 0.27 | 0.31 | 0.00 | - | - | 6 | 31.35% |
| ARKK240802C00049000 | 2024-06-25 1:24PM EDT | 49.00 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 40 | 52 | 31.59% |
| ARKK240802C00049500 | 2024-06-24 1:15PM EDT | 49.50 | 0.19 | 0.18 | 0.21 | 0.00 | - | 11 | 11 | 31.54% |
| ARKK240802C00050000 | 2024-06-25 3:58PM EDT | 50.00 | 0.17 | 0.14 | 0.18 | -0.04 | -19.05% | 1 | 10 | 31.93% |
| ARKK240802C00050500 | 2024-06-25 9:42AM EDT | 50.50 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 10 | 11 | 32.13% |
| ARKK240802C00051000 | 2024-06-25 11:22AM EDT | 51.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 5 | 30 | 32.62% |
| ARKK240802C00052000 | 2024-06-20 3:20PM EDT | 52.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | - | 9 | 34.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00030000 | 2024-06-14 12:34PM EDT | 30.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.11% |
| ARKK240802P00035000 | 2024-06-17 12:05PM EDT | 35.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | - | 0 | 55.03% |
| ARKK240802P00037000 | 2024-06-24 12:53PM EDT | 37.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 3 | 43 | 34.67% |
| ARKK240802P00038000 | 2024-06-25 12:07PM EDT | 38.00 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 1 | 14 | 33.59% |
| ARKK240802P00039000 | 2024-06-25 12:40PM EDT | 39.00 | 0.43 | 0.32 | 0.36 | +0.08 | +22.86% | 5 | 672 | 32.62% |
| ARKK240802P00039500 | 2024-06-24 2:02PM EDT | 39.50 | 0.49 | 0.39 | 0.43 | 0.00 | - | 16 | 111 | 31.93% |
| ARKK240802P00040000 | 2024-06-25 3:31PM EDT | 40.00 | 0.50 | 0.48 | 0.52 | -0.14 | -21.87% | 8 | 71 | 31.49% |
| ARKK240802P00040500 | 2024-06-25 3:46PM EDT | 40.50 | 0.60 | 0.58 | 0.62 | -0.09 | -13.04% | 7 | 77 | 30.91% |
| ARKK240802P00041000 | 2024-06-25 10:34AM EDT | 41.00 | 0.61 | 0.70 | 0.75 | -0.17 | -21.79% | 1 | 97 | 30.62% |
| ARKK240802P00041500 | 2024-06-20 1:06PM EDT | 41.50 | 1.10 | 0.64 | 0.89 | 0.00 | - | - | 85 | 30.18% |
| ARKK240802P00042000 | 2024-06-25 12:39PM EDT | 42.00 | 1.04 | 0.85 | 1.06 | +0.28 | +36.84% | 32 | 76 | 29.88% |
| ARKK240802P00042500 | 2024-06-25 11:53AM EDT | 42.50 | 1.17 | 1.19 | 1.24 | -0.10 | -7.87% | 20 | 40 | 29.37% |
| ARKK240802P00043000 | 2024-06-25 2:29PM EDT | 43.00 | 1.39 | 1.38 | 1.46 | -0.06 | -4.14% | 1 | 5 | 29.15% |
| ARKK240802P00044000 | 2024-06-25 10:20AM EDT | 44.00 | 1.90 | 1.85 | 1.97 | -0.14 | -6.86% | 2 | 48 | 28.71% |
| ARKK240802P00044500 | 2024-06-20 1:10PM EDT | 44.50 | 2.55 | 2.16 | 2.27 | 0.00 | - | - | 9 | 28.64% |
| ARKK240802P00045000 | 2024-06-21 3:00PM EDT | 45.00 | 2.85 | 2.31 | 2.65 | 0.00 | - | 20 | 48 | 29.66% |
| ARKK240802P00046000 | 2024-06-18 12:23PM EDT | 46.00 | 2.99 | 3.15 | 3.25 | 0.00 | - | - | 6 | 27.25% |
| ARKK240802P00047000 | 2024-06-20 2:33PM EDT | 47.00 | 3.98 | 2.98 | 4.05 | 0.00 | - | - | 2 | 27.25% |
| ARKK240802P00048000 | 2024-06-17 12:41PM EDT | 48.00 | 4.60 | 4.75 | 4.90 | 0.00 | - | - | 2 | 26.86% |
| ARKK240802P00049000 | 2024-06-14 9:30AM EDT | 49.00 | 5.18 | 5.65 | 5.85 | 0.00 | - | - | 1 | 28.61% |
| ARKK240802P00050000 | 2024-06-13 10:43AM EDT | 50.00 | 5.56 | 6.60 | 6.80 | 0.00 | - | 4 | 4 | 29.59% |
© 2024 Yahoo. All rights reserved.