ARK Autonomous Technology & Robotics ETF (ARKQ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKQ240621C00030000 | 2023-12-21 1:04PM EDT | 30.00 | 28.02 | 22.30 | 25.50 | 0.00 | - | - | 2 | 383.01% |
| ARKQ240621C00040000 | 2024-03-14 10:44AM EDT | 40.00 | 14.22 | 12.40 | 13.10 | 0.00 | - | 5 | 5 | 0.00% |
| ARKQ240621C00041000 | 2024-03-13 1:18PM EDT | 41.00 | 14.89 | 9.80 | 13.70 | 0.00 | - | - | 6 | 166.21% |
| ARKQ240621C00042000 | 2024-04-10 12:16PM EDT | 42.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 1 | 1 | 206.64% |
| ARKQ240621C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKQ240621C00045000 | 2024-04-10 12:16PM EDT | 45.00 | 8.62 | 7.80 | 10.20 | 0.00 | - | 1 | 3 | 152.64% |
| ARKQ240621C00046000 | 2023-10-25 10:39AM EDT | 46.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKQ240621C00047000 | 2023-12-29 11:12AM EDT | 47.00 | 13.90 | 8.70 | 9.70 | 0.00 | - | 1 | 1 | 174.22% |
| ARKQ240621C00048000 | 2024-05-30 10:28AM EDT | 48.00 | 6.65 | 5.80 | 6.80 | 0.00 | - | 1 | 10 | 65.33% |
| ARKQ240621C00049000 | 2024-05-06 11:32AM EDT | 49.00 | 6.25 | 5.50 | 6.60 | 0.00 | - | - | 1 | 98.05% |
| ARKQ240621C00050000 | 2024-06-10 3:05PM EDT | 50.00 | 4.30 | 3.70 | 4.80 | 0.00 | - | 1 | 6 | 75.10% |
| ARKQ240621C00051000 | 2024-05-13 9:30AM EDT | 51.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKQ240621C00052000 | 2024-05-20 1:46PM EDT | 52.00 | 4.95 | 1.85 | 2.85 | 0.00 | - | 2 | 5 | 54.00% |
| ARKQ240621C00053000 | 2024-06-14 3:21PM EDT | 53.00 | 1.15 | 3.70 | 1.50 | +0.10 | +9.52% | 1 | 2 | 67.68% |
| ARKQ240621C00054000 | 2024-06-10 10:37AM EDT | 54.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 65 | 21.73% |
| ARKQ240621C00055000 | 2024-06-12 10:45AM EDT | 55.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 6 | 107 | 21.68% |
| ARKQ240621C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 29.49% |
| ARKQ240621C00057000 | 2024-06-13 9:52AM EDT | 57.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 32.42% |
| ARKQ240621C00058000 | 2024-06-12 3:28PM EDT | 58.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 58.94% |
| ARKQ240621C00059000 | 2024-06-10 10:38AM EDT | 59.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 60.84% |
| ARKQ240621C00060000 | 2024-06-04 11:46AM EDT | 60.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 50.78% |
| ARKQ240621C00061000 | 2024-05-31 10:42AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 75.59% |
| ARKQ240621C00062000 | 2024-02-07 1:32PM EDT | 62.00 | 0.85 | 0.70 | 1.20 | 0.00 | - | 1 | 1 | 112.60% |
| ARKQ240621C00063000 | 2024-04-23 9:30AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ARKQ240621C00064000 | 2024-05-20 11:57AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 73.83% |
| ARKQ240621C00065000 | 2024-06-03 12:03PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 101.56% |
| ARKQ240621C00070000 | 2024-04-10 10:31AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 94.53% |
| ARKQ240621C00075000 | 2024-01-09 10:54AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 125.00% |
| ARKQ240621C00080000 | 2024-06-05 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 115.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKQ240621P00040000 | 2024-05-09 9:40AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 156.64% |
| ARKQ240621P00042000 | 2023-10-26 2:57PM EDT | 42.00 | 1.81 | 0.65 | 0.80 | 0.00 | - | - | 0 | 164.45% |
| ARKQ240621P00043000 | 2024-03-15 2:42PM EDT | 43.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 2 | 2 | 111.52% |
| ARKQ240621P00044000 | 2024-02-12 12:00PM EDT | 44.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 28 | 102.54% |
| ARKQ240621P00045000 | 2024-06-11 12:49PM EDT | 45.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 107.03% |
| ARKQ240621P00046000 | 2024-02-20 12:37PM EDT | 46.00 | 0.57 | 0.20 | 0.55 | 0.00 | - | - | 1 | 97.46% |
| ARKQ240621P00047000 | 2024-06-11 12:49PM EDT | 47.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.79% |
| ARKQ240621P00048000 | 2024-05-14 3:29PM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 78.22% |
| ARKQ240621P00049000 | 2024-04-29 10:32AM EDT | 49.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.56% |
| ARKQ240621P00050000 | 2024-06-03 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.79% |
| ARKQ240621P00051000 | 2024-03-07 2:40PM EDT | 51.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 2 | 3 | 90.04% |
| ARKQ240621P00053000 | 2024-06-14 3:21PM EDT | 53.00 | 0.15 | 2.75 | 0.40 | -2.21 | -93.64% | 1 | 11 | 70.31% |
| ARKQ240621P00054000 | 2024-05-24 9:30AM EDT | 54.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 25.10% |
| ARKQ240621P00055000 | 2024-05-23 2:34PM EDT | 55.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 2 | 11 | 34.47% |
| ARKQ240621P00056000 | 2024-05-21 1:55PM EDT | 56.00 | 1.03 | 1.25 | 2.55 | 0.00 | - | 6 | 11 | 46.00% |
| ARKQ240621P00058000 | 2023-12-19 4:45PM EDT | 58.00 | 3.86 | 5.70 | 6.30 | 0.00 | - | 1 | 2 | 120.65% |
| ARKQ240621P00059000 | 2024-03-04 10:30AM EDT | 59.00 | 5.30 | 5.40 | 6.10 | 0.00 | - | 1 | 1 | 83.20% |
| ARKQ240621P00060000 | 2023-11-21 10:31AM EDT | 60.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| ARKQ240621P00062000 | 2023-12-14 11:11AM EDT | 62.00 | 6.25 | 8.20 | 8.90 | 0.00 | - | - | 8 | 98.05% |
| ARKQ240621P00064000 | 2023-12-28 10:30AM EDT | 64.00 | 6.69 | 9.50 | 12.20 | 0.00 | - | - | 2 | 127.73% |
| ARKQ240621P00070000 | 2023-12-14 11:14AM EDT | 70.00 | 12.84 | 14.60 | 17.40 | 0.00 | - | - | 0 | 99.22% |
| ARKQ240621P00080000 | 2023-12-21 1:04PM EDT | 80.00 | 22.71 | 24.40 | 27.70 | 0.00 | - | - | 3 | 148.83% |
© 2024 Yahoo. All rights reserved.