ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00024000 | 2024-02-22 4:25PM EDT | 24.00 | 25.24 | 24.60 | 27.00 | 0.00 | - | 1 | 0 | 232.74% |
| ARKK240920C00025000 | 2024-06-12 2:59PM EDT | 25.00 | 20.76 | 18.50 | 19.60 | 0.00 | - | 20 | 15 | 90.09% |
| ARKK240920C00027000 | 2024-06-20 2:27PM EDT | 27.00 | 16.83 | 16.50 | 18.15 | 0.00 | - | - | 10 | 88.09% |
| ARKK240920C00030000 | 2024-06-21 10:21AM EDT | 30.00 | 13.40 | 13.60 | 14.05 | 0.00 | - | 67 | 125 | 59.03% |
| ARKK240920C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 13.10 | 12.65 | 12.85 | 0.00 | - | - | 1 | 52.49% |
| ARKK240920C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240920C00033000 | 2024-04-19 1:48PM EDT | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00034000 | 2024-05-29 11:51AM EDT | 34.00 | 10.20 | 9.85 | 10.00 | 0.00 | - | 1 | 15 | 47.31% |
| ARKK240920C00035000 | 2024-06-21 2:57PM EDT | 35.00 | 8.73 | 8.95 | 9.10 | 0.00 | - | 2 | 18 | 45.41% |
| ARKK240920C00036000 | 2024-06-14 1:04PM EDT | 36.00 | 8.60 | 8.10 | 8.20 | 0.00 | - | 1 | 57 | 43.26% |
| ARKK240920C00037000 | 2024-06-20 12:40PM EDT | 37.00 | 7.20 | 7.20 | 7.90 | 0.00 | - | 1 | 24 | 50.78% |
| ARKK240920C00038000 | 2024-06-17 10:29AM EDT | 38.00 | 6.73 | 6.40 | 6.50 | 0.00 | - | 1 | 88 | 39.77% |
| ARKK240920C00039000 | 2024-06-21 3:05PM EDT | 39.00 | 5.50 | 5.60 | 6.25 | 0.00 | - | 2 | 39 | 46.12% |
| ARKK240920C00040000 | 2024-06-24 10:00AM EDT | 40.00 | 5.42 | 4.90 | 5.00 | 0.00 | - | 1 | 286 | 37.65% |
| ARKK240920C00041000 | 2024-06-20 2:44PM EDT | 41.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 3 | 246 | 36.48% |
| ARKK240920C00042000 | 2024-06-20 1:00PM EDT | 42.00 | 3.70 | 3.55 | 4.50 | 0.00 | - | 1 | 496 | 45.80% |
| ARKK240920C00043000 | 2024-06-21 2:12PM EDT | 43.00 | 2.95 | 3.00 | 3.10 | +0.45 | +18.00% | 1 | 543 | 34.91% |
| ARKK240920C00044000 | 2024-06-25 11:52AM EDT | 44.00 | 2.63 | 2.52 | 2.59 | +0.01 | +0.38% | 111 | 1,208 | 34.28% |
| ARKK240920C00045000 | 2024-06-25 3:19PM EDT | 45.00 | 2.08 | 2.07 | 2.12 | +0.13 | +6.67% | 2 | 942 | 33.50% |
| ARKK240920C00046000 | 2024-06-25 12:07PM EDT | 46.00 | 1.74 | 1.62 | 1.91 | +0.07 | +4.19% | 1 | 3,640 | 35.23% |
| ARKK240920C00047000 | 2024-06-25 10:21AM EDT | 47.00 | 1.45 | 1.18 | 1.56 | +0.17 | +13.28% | 10 | 3,256 | 34.74% |
| ARKK240920C00048000 | 2024-06-25 3:17PM EDT | 48.00 | 1.10 | 1.10 | 1.14 | +0.05 | +4.76% | 29 | 2,717 | 32.62% |
| ARKK240920C00049000 | 2024-06-25 11:49AM EDT | 49.00 | 0.95 | 0.76 | 0.98 | +0.10 | +11.76% | 16 | 12,172 | 33.45% |
| ARKK240920C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 0.70 | 0.69 | 0.73 | -0.04 | -5.41% | 196 | 7,705 | 32.37% |
| ARKK240920C00051000 | 2024-06-25 2:26PM EDT | 51.00 | 0.56 | 0.55 | 0.58 | -0.07 | -11.11% | 269 | 2,306 | 32.32% |
| ARKK240920C00052000 | 2024-06-25 2:24PM EDT | 52.00 | 0.44 | 0.43 | 0.47 | -0.08 | -15.38% | 6 | 882 | 32.57% |
| ARKK240920C00053000 | 2024-06-25 2:34PM EDT | 53.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 4 | 417 | 32.52% |
| ARKK240920C00054000 | 2024-06-25 3:06PM EDT | 54.00 | 0.27 | 0.27 | 0.31 | -0.05 | -15.62% | 3 | 1,209 | 33.11% |
| ARKK240920C00055000 | 2024-06-25 3:11PM EDT | 55.00 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 10 | 1,799 | 33.01% |
| ARKK240920C00056000 | 2024-06-25 3:58PM EDT | 56.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 5 | 10,902 | 33.45% |
| ARKK240920C00057000 | 2024-06-25 3:01PM EDT | 57.00 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 13 | 739 | 34.03% |
| ARKK240920C00058000 | 2024-06-25 1:20PM EDT | 58.00 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 2 | 922 | 34.38% |
| ARKK240920C00059000 | 2024-06-21 9:40AM EDT | 59.00 | 0.17 | 0.05 | 0.66 | 0.00 | - | 3 | 137 | 51.27% |
| ARKK240920C00060000 | 2024-06-25 3:30PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 1,282 | 37.99% |
| ARKK240920C00061000 | 2024-06-20 10:54AM EDT | 61.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 25 | 347 | 43.65% |
| ARKK240920C00062000 | 2024-06-14 11:05AM EDT | 62.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 2 | 311 | 46.97% |
| ARKK240920C00063000 | 2024-06-25 3:50PM EDT | 63.00 | 0.12 | 0.03 | 0.12 | +0.02 | +20.00% | 2 | 722 | 40.72% |
| ARKK240920C00064000 | 2024-06-25 3:51PM EDT | 64.00 | 0.09 | 0.02 | 0.09 | -0.07 | -43.75% | 2 | 45 | 40.23% |
| ARKK240920C00065000 | 2024-06-14 11:06AM EDT | 65.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 267 | 39.06% |
| ARKK240920C00066000 | 2024-06-13 1:53PM EDT | 66.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 6 | 94 | 51.66% |
| ARKK240920C00067000 | 2024-05-17 10:23AM EDT | 67.00 | 0.18 | 0.02 | 0.56 | 0.00 | - | 2 | 56 | 54.00% |
| ARKK240920C00068000 | 2024-05-28 11:30AM EDT | 68.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 2 | 213 | 54.20% |
| ARKK240920C00070000 | 2024-06-24 11:18AM EDT | 70.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 3 | 1,580 | 51.56% |
| ARKK240920C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 5 | 423 | 63.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-05-28 3:35PM EDT | 23.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 10 | 91 | 78.52% |
| ARKK240920P00024000 | 2024-05-09 1:26PM EDT | 24.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 45 | 75.20% |
| ARKK240920P00025000 | 2024-05-16 11:51AM EDT | 25.00 | 0.08 | 0.01 | 0.53 | 0.00 | - | 2 | 314 | 71.00% |
| ARKK240920P00026000 | 2024-06-13 12:16PM EDT | 26.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 44 | 66.11% |
| ARKK240920P00027000 | 2024-05-20 3:39PM EDT | 27.00 | 0.10 | 0.01 | 0.60 | 0.00 | - | 2 | 29 | 64.16% |
| ARKK240920P00028000 | 2024-06-21 11:26AM EDT | 28.00 | 0.11 | 0.01 | 0.56 | 0.00 | - | 2 | 22 | 59.18% |
| ARKK240920P00029000 | 2024-06-21 11:25AM EDT | 29.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 2 | 50 | 50.29% |
| ARKK240920P00030000 | 2024-06-21 3:13PM EDT | 30.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 4 | 658 | 46.97% |
| ARKK240920P00031000 | 2024-06-24 11:12AM EDT | 31.00 | 0.13 | 0.06 | 0.39 | 0.00 | - | 1 | 87 | 51.51% |
| ARKK240920P00032000 | 2024-06-13 3:16PM EDT | 32.00 | 0.16 | 0.08 | 0.29 | 0.00 | - | 6 | 294 | 44.19% |
| ARKK240920P00033000 | 2024-06-25 1:13PM EDT | 33.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 178 | 37.99% |
| ARKK240920P00034000 | 2024-06-17 12:52PM EDT | 34.00 | 0.31 | 0.23 | 0.71 | 0.00 | - | 5 | 126 | 48.29% |
| ARKK240920P00035000 | 2024-06-25 11:39AM EDT | 35.00 | 0.33 | 0.32 | 0.36 | -0.05 | -13.16% | 2 | 781 | 35.69% |
| ARKK240920P00036000 | 2024-06-25 11:57AM EDT | 36.00 | 0.43 | 0.34 | 0.47 | -0.07 | -14.00% | 3 | 839 | 34.86% |
| ARKK240920P00037000 | 2024-06-25 2:11PM EDT | 37.00 | 0.59 | 0.55 | 0.60 | -0.01 | -1.67% | 22 | 1,713 | 33.89% |
| ARKK240920P00038000 | 2024-06-25 9:59AM EDT | 38.00 | 0.80 | 0.55 | 0.77 | -0.02 | -2.44% | 1 | 525 | 33.11% |
| ARKK240920P00039000 | 2024-06-25 3:32PM EDT | 39.00 | 0.95 | 0.91 | 0.99 | -0.06 | -5.94% | 23 | 240 | 32.52% |
| ARKK240920P00040000 | 2024-06-25 2:11PM EDT | 40.00 | 1.19 | 1.18 | 1.25 | -0.13 | -9.85% | 107 | 3,337 | 31.84% |
| ARKK240920P00041000 | 2024-06-24 12:26PM EDT | 41.00 | 1.53 | 1.47 | 1.55 | 0.00 | - | 10 | 1,268 | 31.06% |
| ARKK240920P00042000 | 2024-06-25 11:34AM EDT | 42.00 | 1.85 | 1.84 | 1.88 | -0.16 | -7.96% | 21 | 976 | 29.98% |
| ARKK240920P00043000 | 2024-06-25 3:13PM EDT | 43.00 | 2.34 | 2.26 | 2.31 | +0.01 | +0.43% | 16 | 4,007 | 29.42% |
| ARKK240920P00044000 | 2024-06-24 3:48PM EDT | 44.00 | 2.83 | 2.75 | 2.80 | 0.00 | - | 11 | 3,970 | 28.83% |
| ARKK240920P00045000 | 2024-06-24 1:26PM EDT | 45.00 | 3.58 | 3.30 | 3.40 | 0.00 | - | 83 | 1,500 | 28.81% |
| ARKK240920P00046000 | 2024-06-17 3:30PM EDT | 46.00 | 3.65 | 3.90 | 4.00 | 0.00 | - | 18 | 1,677 | 28.03% |
| ARKK240920P00047000 | 2024-06-24 1:16PM EDT | 47.00 | 4.92 | 4.55 | 4.70 | 0.00 | - | 1 | 1,552 | 27.76% |
| ARKK240920P00048000 | 2024-06-24 1:12PM EDT | 48.00 | 5.68 | 5.30 | 5.45 | 0.00 | - | 3 | 828 | 27.44% |
| ARKK240920P00049000 | 2024-06-20 2:46PM EDT | 49.00 | 6.17 | 6.10 | 6.20 | 0.00 | - | 20 | 564 | 26.27% |
| ARKK240920P00050000 | 2024-06-24 1:43PM EDT | 50.00 | 7.29 | 5.95 | 7.05 | 0.00 | - | 5 | 6,817 | 25.98% |
| ARKK240920P00051000 | 2024-06-11 9:40AM EDT | 51.00 | 7.95 | 7.80 | 8.75 | 0.00 | - | 10 | 393 | 40.72% |
| ARKK240920P00052000 | 2024-06-21 3:21PM EDT | 52.00 | 9.15 | 8.70 | 9.80 | 0.00 | - | 1 | 210 | 44.19% |
| ARKK240920P00053000 | 2024-04-22 3:52PM EDT | 53.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240920P00054000 | 2024-06-17 12:07PM EDT | 54.00 | 10.36 | 9.50 | 11.75 | 0.00 | - | 6 | 112 | 48.44% |
| ARKK240920P00055000 | 2024-06-24 12:57PM EDT | 55.00 | 11.92 | 11.45 | 12.70 | 0.00 | - | 3 | 51 | 49.98% |
| ARKK240920P00056000 | 2024-06-20 12:30PM EDT | 56.00 | 12.94 | 11.95 | 13.60 | 0.00 | - | 60 | 6 | 50.49% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00058000 | 2024-03-14 9:42AM EDT | 58.00 | 10.15 | 12.15 | 12.30 | 0.00 | - | 10 | 33 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-06-25 1:29PM EDT | 60.00 | 16.70 | 16.60 | 16.70 | +0.45 | +2.77% | 12 | 72 | 29.69% |
| ARKK240920P00061000 | 2024-04-09 3:21PM EDT | 61.00 | 13.28 | 15.85 | 17.90 | 0.00 | - | 1 | 1 | 42.97% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 15.55 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 23.40 | 25.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.