ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628C00030000 | 2024-05-29 1:01PM EDT | 30.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK240628C00035000 | 2024-06-20 10:17AM EDT | 35.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| ARKK240628C00038500 | 2024-06-07 3:13PM EDT | 38.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ARKK240628C00039000 | 2024-06-21 10:14AM EDT | 39.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240628C00039500 | 2024-06-21 3:37PM EDT | 39.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ARKK240628C00040000 | 2024-06-21 3:22PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 0.00% |
| ARKK240628C00040500 | 2024-06-21 3:37PM EDT | 40.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ARKK240628C00041000 | 2024-06-21 11:48AM EDT | 41.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 49 | 34 | 0.00% |
| ARKK240628C00041500 | 2024-06-21 12:26PM EDT | 41.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 62 | 64 | 0.00% |
| ARKK240628C00042000 | 2024-06-21 1:48PM EDT | 42.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 251 | 312 | 0.00% |
| ARKK240628C00042500 | 2024-06-21 3:09PM EDT | 42.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 169 | 199 | 0.00% |
| ARKK240628C00043000 | 2024-06-21 3:50PM EDT | 43.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 260 | 428 | 0.00% |
| ARKK240628C00043500 | 2024-06-21 3:55PM EDT | 43.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 229 | 247 | 1.56% |
| ARKK240628C00044000 | 2024-06-21 3:58PM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 268 | 16,872 | 3.13% |
| ARKK240628C00044500 | 2024-06-21 3:56PM EDT | 44.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 534 | 663 | 6.25% |
| ARKK240628C00045000 | 2024-06-21 3:58PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 235 | 1,481 | 12.50% |
| ARKK240628C00045500 | 2024-06-21 3:40PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 422 | 443 | 12.50% |
| ARKK240628C00046000 | 2024-06-21 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 339 | 12.50% |
| ARKK240628C00046500 | 2024-06-21 2:46PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,785 | 15,766 | 12.50% |
| ARKK240628C00047000 | 2024-06-21 10:30AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| ARKK240628C00047500 | 2024-06-21 9:59AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 25.00% |
| ARKK240628C00048000 | 2024-06-21 1:01PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 25.00% |
| ARKK240628C00048500 | 2024-06-21 3:32PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,447 | 16,678 | 25.00% |
| ARKK240628C00049000 | 2024-06-21 9:43AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 177 | 25.00% |
| ARKK240628C00049500 | 2024-06-18 3:12PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 60 | 25.00% |
| ARKK240628C00050000 | 2024-06-21 10:32AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 25.00% |
| ARKK240628C00051000 | 2024-06-20 3:53PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 25.00% |
| ARKK240628C00052000 | 2024-06-18 3:16PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 285 | 50.00% |
| ARKK240628C00053000 | 2024-06-17 10:20AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| ARKK240628C00055000 | 2024-06-12 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| ARKK240628C00060000 | 2024-05-15 9:57AM EDT | 60.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 1 | 164.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628P00030000 | 2024-06-20 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ARKK240628P00035000 | 2024-06-21 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 300 | 50.00% |
| ARKK240628P00036000 | 2024-06-21 11:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 351 | 50.00% |
| ARKK240628P00037000 | 2024-06-21 12:06PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| ARKK240628P00038000 | 2024-06-21 2:46PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 470 | 25.00% |
| ARKK240628P00038500 | 2024-06-17 2:32PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 25.00% |
| ARKK240628P00039000 | 2024-06-21 12:56PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 17,693 | 25.00% |
| ARKK240628P00039500 | 2024-06-21 3:21PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 25.00% |
| ARKK240628P00040000 | 2024-06-21 3:55PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 408 | 12.50% |
| ARKK240628P00040500 | 2024-06-21 3:28PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 687 | 12.50% |
| ARKK240628P00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 155 | 18,222 | 12.50% |
| ARKK240628P00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 162 | 12.50% |
| ARKK240628P00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 502 | 616 | 6.25% |
| ARKK240628P00042500 | 2024-06-21 3:57PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 305 | 364 | 6.25% |
| ARKK240628P00043000 | 2024-06-21 3:58PM EDT | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 462 | 546 | 1.56% |
| ARKK240628P00043500 | 2024-06-21 3:55PM EDT | 43.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 552 | 641 | 0.00% |
| ARKK240628P00044000 | 2024-06-21 3:54PM EDT | 44.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 398 | 829 | 0.00% |
| ARKK240628P00044500 | 2024-06-21 3:52PM EDT | 44.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 119 | 136 | 0.00% |
| ARKK240628P00045000 | 2024-06-21 3:56PM EDT | 45.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 130 | 312 | 0.00% |
| ARKK240628P00045500 | 2024-06-21 3:02PM EDT | 45.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| ARKK240628P00046000 | 2024-06-21 3:37PM EDT | 46.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 0.00% |
| ARKK240628P00046500 | 2024-06-21 2:45PM EDT | 46.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| ARKK240628P00047000 | 2024-06-13 1:02PM EDT | 47.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK240628P00047500 | 2024-06-21 2:21PM EDT | 47.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ARKK240628P00048000 | 2024-06-20 11:18AM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ARKK240628P00048500 | 2024-06-14 9:30AM EDT | 48.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240628P00049000 | 2024-06-12 3:30PM EDT | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240628P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240628P00052000 | 2024-05-31 1:52PM EDT | 52.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARKK240628P00055000 | 2024-06-12 2:37PM EDT | 55.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.