ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00030000 | 2024-04-10 9:52AM EDT | 30.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK240426C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARKK240426C00038000 | 2024-04-23 10:03AM EDT | 38.00 | 6.25 | 6.05 | 7.35 | 0.00 | - | 5 | 9 | 128.13% |
| ARKK240426C00039000 | 2024-04-22 2:23PM EDT | 39.00 | 3.93 | 5.15 | 6.15 | 0.00 | - | 4 | 5 | 103.52% |
| ARKK240426C00040000 | 2024-04-23 3:46PM EDT | 40.00 | 3.90 | 4.20 | 5.15 | 0.00 | - | 43 | 943 | 91.80% |
| ARKK240426C00041000 | 2024-04-23 3:03PM EDT | 41.00 | 3.10 | 3.20 | 4.15 | 0.00 | - | 10 | 442 | 75.59% |
| ARKK240426C00042000 | 2024-04-24 9:30AM EDT | 42.00 | 2.79 | 0.00 | 0.00 | +0.65 | +43.62% | 2 | 958 | 0.00% |
| ARKK240426C00043000 | 2024-04-23 3:36PM EDT | 43.00 | 1.28 | 1.55 | 2.14 | 0.00 | - | 575 | 1,638 | 56.54% |
| ARKK240426C00044000 | 2024-04-23 3:59PM EDT | 44.00 | 0.64 | 1.07 | 1.32 | 0.00 | - | 1,686 | 10,953 | 57.32% |
| ARKK240426C00044500 | 2024-04-23 3:55PM EDT | 44.50 | 0.44 | 0.56 | 0.95 | 0.00 | - | 327 | 4,928 | 58.69% |
| ARKK240426C00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.50 | 0.45 | 0.60 | +0.22 | +75.86% | 60 | 9,493 | 50.78% |
| ARKK240426C00045500 | 2024-04-24 9:30AM EDT | 45.50 | 0.35 | 0.00 | 0.00 | +0.17 | +1,700.00% | 1 | 582 | 6.25% |
| ARKK240426C00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | +0.10 | - | 1 | 6,084 | 12.50% |
| ARKK240426C00046500 | 2024-04-24 9:30AM EDT | 46.50 | 0.11 | 0.00 | 0.00 | +0.04 | +133.33% | 3 | 796 | 12.50% |
| ARKK240426C00047000 | 2024-04-23 3:44PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 637 | 12.50% |
| ARKK240426C00047500 | 2024-04-23 3:44PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 460 | 25.00% |
| ARKK240426C00048000 | 2024-04-23 1:32PM EDT | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 1,782 | 49.61% |
| ARKK240426C00048500 | 2024-04-24 9:30AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | +0.01 | - | 5 | 945 | 25.00% |
| ARKK240426C00049000 | 2024-04-23 3:53PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 491 | 53.13% |
| ARKK240426C00049500 | 2024-04-22 10:50AM EDT | 49.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 843 | 73.83% |
| ARKK240426C00050000 | 2024-04-23 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 25.00% |
| ARKK240426C00050500 | 2024-04-23 10:19AM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 25.00% |
| ARKK240426C00051000 | 2024-04-23 1:15PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 197 | 50.00% |
| ARKK240426C00051500 | 2024-04-23 10:32AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 109 | 50.00% |
| ARKK240426C00052000 | 2024-04-23 3:23PM EDT | 52.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 31 | 221 | 138.28% |
| ARKK240426C00052500 | 2024-04-23 10:05AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 50.00% |
| ARKK240426C00053000 | 2024-04-18 3:11PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 369 | 50.00% |
| ARKK240426C00053500 | 2024-04-17 2:19PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 50.00% |
| ARKK240426C00054000 | 2024-04-23 1:22PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 50.00% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ARKK240426C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 168 | 50.00% |
| ARKK240426C00055500 | 2024-04-23 1:58PM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
| ARKK240426C00057000 | 2024-04-19 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 50.00% |
| ARKK240426C00058000 | 2024-04-19 1:48PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ARKK240426C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00035000 | 2024-04-22 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ARKK240426P00036000 | 2024-04-23 11:32AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 191.99% |
| ARKK240426P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 50.00% |
| ARKK240426P00038000 | 2024-04-23 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 1,022 | 50.00% |
| ARKK240426P00039000 | 2024-04-23 3:39PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 653 | 1,591 | 50.00% |
| ARKK240426P00040000 | 2024-04-23 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 671 | 6,908 | 25.00% |
| ARKK240426P00041000 | 2024-04-23 3:59PM EDT | 41.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1,401 | 1,831 | 56.25% |
| ARKK240426P00042000 | 2024-04-24 9:30AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | -0.08 | -66.67% | 55 | 6,458 | 12.50% |
| ARKK240426P00043000 | 2024-04-23 3:58PM EDT | 43.00 | 0.36 | 0.12 | 0.15 | 0.00 | - | 21 | 6,799 | 40.43% |
| ARKK240426P00044000 | 2024-04-24 9:30AM EDT | 44.00 | 0.75 | 0.00 | 0.00 | -0.02 | -2.53% | 2 | 3,568 | 3.13% |
| ARKK240426P00044500 | 2024-04-23 1:43PM EDT | 44.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 67 | 323 | 0.20% |
| ARKK240426P00045000 | 2024-04-23 3:34PM EDT | 45.00 | 1.32 | 0.49 | 1.00 | 0.00 | - | 1 | 1,444 | 45.02% |
| ARKK240426P00045500 | 2024-04-23 2:44PM EDT | 45.50 | 1.59 | 0.86 | 1.45 | 0.00 | - | 19 | 266 | 53.22% |
| ARKK240426P00046000 | 2024-04-23 2:12PM EDT | 46.00 | 2.11 | 1.21 | 1.80 | 0.00 | - | 35 | 319 | 52.34% |
| ARKK240426P00046500 | 2024-04-23 10:09AM EDT | 46.50 | 2.45 | 1.57 | 2.20 | 0.00 | - | 11 | 79 | 52.54% |
| ARKK240426P00047000 | 2024-04-23 3:35PM EDT | 47.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 39 | 613 | 0.00% |
| ARKK240426P00047500 | 2024-04-23 9:58AM EDT | 47.50 | 3.52 | 2.35 | 3.35 | 0.00 | - | 3 | 5 | 82.03% |
| ARKK240426P00048000 | 2024-04-23 11:54AM EDT | 48.00 | 4.27 | 2.80 | 3.80 | 0.00 | - | 6 | 11 | 85.16% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 3.20 | 4.35 | 0.00 | - | 4 | 0 | 97.46% |
| ARKK240426P00049000 | 2024-04-19 3:43PM EDT | 49.00 | 7.20 | 3.70 | 4.80 | 0.00 | - | 1 | 0 | 99.61% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 4.20 | 5.30 | 0.00 | - | 2 | 0 | 106.45% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 4.70 | 5.75 | 0.00 | - | 140 | 2 | 107.42% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 5.15 | 6.20 | 0.00 | - | 1 | 0 | 107.23% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 5.55 | 6.95 | 0.00 | - | 1 | 0 | 142.38% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 6.05 | 7.45 | 0.00 | - | 1 | 0 | 148.83% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 6.55 | 7.95 | 0.00 | - | 4 | 0 | 155.27% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 7.05 | 8.45 | 0.00 | - | 1 | 0 | 161.72% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 7.55 | 8.95 | 0.00 | - | 1 | 0 | 167.77% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ARKK240426P00054000 | 2024-04-12 10:41AM EDT | 54.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ARKK240426P00054500 | 2024-04-15 10:40AM EDT | 54.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00055000 | 2024-03-11 1:35PM EDT | 55.00 | 5.04 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240426P00055500 | 2024-04-17 12:11PM EDT | 55.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00057000 | 2024-04-17 12:11PM EDT | 57.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240426P00058000 | 2024-04-15 10:40AM EDT | 58.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00059000 | 2024-04-15 3:09PM EDT | 59.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00065000 | 2024-04-18 9:40AM EDT | 65.00 | 22.40 | 19.10 | 21.25 | 0.00 | - | - | 0 | 327.54% |
© 2024 Yahoo. All rights reserved.