ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240705C00035000 | 2024-06-25 9:33AM EDT | 35.00 | 8.11 | 8.90 | 9.05 | 0.00 | - | 8 | 8 | 83.59% |
| ARKK240705C00036000 | 2024-06-25 12:37PM EDT | 36.00 | 7.30 | 7.90 | 8.05 | +7.30 | - | - | 7 | 74.22% |
| ARKK240705C00037000 | 2024-06-24 2:46PM EDT | 37.00 | 6.40 | 6.00 | 7.55 | 0.00 | - | 10 | 12 | 136.13% |
| ARKK240705C00038500 | 2024-06-06 2:05PM EDT | 38.50 | 6.65 | 4.45 | 5.70 | 0.00 | - | - | 1 | 85.55% |
| ARKK240705C00039000 | 2024-06-28 3:39PM EDT | 39.00 | 4.66 | 4.95 | 5.15 | +4.66 | - | 1 | 0 | 62.50% |
| ARKK240705C00040000 | 2024-06-28 2:59PM EDT | 40.00 | 3.80 | 2.83 | 4.10 | -0.10 | -2.56% | 16 | 116 | 57.81% |
| ARKK240705C00041000 | 2024-06-25 3:59PM EDT | 41.00 | 2.55 | 2.78 | 3.10 | 0.00 | - | 5 | 5 | 46.29% |
| ARKK240705C00041500 | 2024-06-28 10:45AM EDT | 41.50 | 2.26 | 2.48 | 2.57 | -0.23 | -9.24% | 62 | 11 | 37.70% |
| ARKK240705C00042000 | 2024-06-28 3:58PM EDT | 42.00 | 2.10 | 2.02 | 2.09 | +0.49 | +30.43% | 62 | 17 | 33.59% |
| ARKK240705C00042500 | 2024-06-28 2:22PM EDT | 42.50 | 1.51 | 1.36 | 1.90 | +0.20 | +15.27% | 361 | 13 | 45.90% |
| ARKK240705C00043000 | 2024-06-28 2:45PM EDT | 43.00 | 1.05 | 1.17 | 1.23 | +0.02 | +1.94% | 154 | 224 | 29.10% |
| ARKK240705C00043500 | 2024-06-28 3:55PM EDT | 43.50 | 0.85 | 0.82 | 0.88 | -0.11 | -11.46% | 324 | 184 | 28.13% |
| ARKK240705C00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.57 | 0.53 | 0.58 | -0.13 | -18.57% | 16,870 | 608 | 26.86% |
| ARKK240705C00044500 | 2024-06-28 3:58PM EDT | 44.50 | 0.34 | 0.33 | 0.35 | -0.13 | -27.66% | 515 | 583 | 25.83% |
| ARKK240705C00045000 | 2024-06-28 3:58PM EDT | 45.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 1,495 | 2,762 | 25.49% |
| ARKK240705C00045500 | 2024-06-28 3:51PM EDT | 45.50 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 69 | 2,441 | 25.59% |
| ARKK240705C00046000 | 2024-06-28 3:57PM EDT | 46.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 622 | 444 | 26.17% |
| ARKK240705C00046500 | 2024-06-28 11:06AM EDT | 46.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 376 | 77 | 27.93% |
| ARKK240705C00047000 | 2024-06-28 3:14PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11 | 599 | 30.08% |
| ARKK240705C00047500 | 2024-06-28 11:23AM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 79 | 31.64% |
| ARKK240705C00048000 | 2024-06-28 2:09PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 82 | 35.16% |
| ARKK240705C00048500 | 2024-06-28 2:02PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 34 | 35.16% |
| ARKK240705C00049000 | 2024-06-28 12:52PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 72 | 37.50% |
| ARKK240705C00049500 | 2024-06-28 12:33PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 2 | 40.63% |
| ARKK240705C00050000 | 2024-06-24 10:21AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 32 | 43.75% |
| ARKK240705C00050500 | 2024-06-28 9:38AM EDT | 50.50 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 2 | 9 | 95.90% |
| ARKK240705C00051000 | 2024-06-28 9:38AM EDT | 51.00 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 1 | 17 | 76.37% |
| ARKK240705C00052000 | 2024-06-28 10:38AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 38 | 50.00% |
| ARKK240705C00053000 | 2024-06-27 10:10AM EDT | 53.00 | 0.01 | 0.00 | 0.63 | +0.01 | - | - | 13 | 112.31% |
| ARKK240705C00055000 | 2024-06-06 1:26PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| ARKK240705C00060000 | 2024-06-21 10:30AM EDT | 60.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 193.55% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240705P00035000 | 2024-06-27 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 246 | 68.75% |
| ARKK240705P00036000 | 2024-06-27 2:58PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 385 | 59.38% |
| ARKK240705P00037000 | 2024-06-28 10:17AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 351 | 50 | 53.13% |
| ARKK240705P00038000 | 2024-06-28 1:06PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 255 | 50.00% |
| ARKK240705P00038500 | 2024-06-28 10:52AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.39 | -97.50% | 4 | 113 | 50.78% |
| ARKK240705P00039000 | 2024-06-28 3:39PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 139 | 46.09% |
| ARKK240705P00039500 | 2024-06-21 9:55AM EDT | 39.50 | 0.12 | 0.01 | 0.04 | 0.00 | - | 1 | 152 | 47.27% |
| ARKK240705P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.24 | 0.01 | 0.06 | 0.00 | - | 1 | 105 | 46.48% |
| ARKK240705P00040500 | 2024-06-27 9:52AM EDT | 40.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 561 | 45.51% |
| ARKK240705P00041000 | 2024-06-28 3:11PM EDT | 41.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 3 | 624 | 36.33% |
| ARKK240705P00041500 | 2024-06-28 3:55PM EDT | 41.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 14 | 100 | 30.08% |
| ARKK240705P00042000 | 2024-06-28 3:31PM EDT | 42.00 | 0.11 | 0.07 | 0.08 | -0.01 | -8.33% | 29 | 524 | 28.52% |
| ARKK240705P00042500 | 2024-06-28 3:59PM EDT | 42.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 63 | 731 | 26.86% |
| ARKK240705P00043000 | 2024-06-28 3:43PM EDT | 43.00 | 0.28 | 0.20 | 0.23 | -0.02 | -6.67% | 1,364 | 1,021 | 26.37% |
| ARKK240705P00043500 | 2024-06-28 3:55PM EDT | 43.50 | 0.37 | 0.34 | 0.38 | -0.11 | -22.92% | 648 | 1,241 | 25.78% |
| ARKK240705P00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.57 | 0.57 | 0.60 | -0.07 | -10.94% | 835 | 62 | 25.59% |
| ARKK240705P00044500 | 2024-06-28 3:29PM EDT | 44.50 | 1.04 | 0.84 | 0.89 | +0.13 | +14.29% | 189 | 828 | 25.39% |
| ARKK240705P00045000 | 2024-06-28 3:19PM EDT | 45.00 | 1.41 | 1.19 | 1.25 | +0.17 | +13.71% | 1,382 | 226 | 25.49% |
| ARKK240705P00045500 | 2024-06-28 11:51AM EDT | 45.50 | 1.56 | 1.60 | 1.86 | -0.16 | -9.30% | 4 | 51 | 38.28% |
| ARKK240705P00046000 | 2024-06-28 3:50PM EDT | 46.00 | 2.29 | 2.04 | 2.41 | +0.15 | +7.01% | 7 | 16 | 47.46% |
| ARKK240705P00046500 | 2024-06-28 2:44PM EDT | 46.50 | 2.75 | 2.36 | 2.65 | +0.23 | +9.13% | 4 | 6 | 34.96% |
| ARKK240705P00047000 | 2024-06-28 1:34PM EDT | 47.00 | 3.35 | 2.64 | 3.95 | -0.06 | -1.76% | 3 | 5 | 51.76% |
| ARKK240705P00047500 | 2024-06-17 2:00PM EDT | 47.50 | 3.40 | 2.87 | 4.85 | 0.00 | - | - | 0 | 61.62% |
| ARKK240705P00048000 | 2024-06-28 10:22AM EDT | 48.00 | 3.95 | 2.84 | 4.15 | +0.25 | +6.76% | 2 | 0 | 48.44% |
| ARKK240705P00050000 | 2024-06-24 10:13AM EDT | 50.00 | 6.20 | 5.90 | 6.15 | 0.00 | - | 3 | 2 | 64.65% |
| ARKK240705P00051000 | 2024-06-26 10:06AM EDT | 51.00 | 7.45 | 7.00 | 7.15 | 0.00 | - | 2 | 0 | 56.25% |
| ARKK240705P00052000 | 2024-06-05 2:20PM EDT | 52.00 | 7.38 | 7.90 | 8.15 | 0.00 | - | - | 0 | 79.30% |
| ARKK240705P00055000 | 2024-06-12 12:01PM EDT | 55.00 | 9.30 | 11.00 | 11.10 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.