ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00025000 | 2024-06-28 10:24AM EDT | 25.00 | 19.15 | 18.95 | 19.10 | +0.85 | +4.64% | 1 | 216 | 119.53% |
| ARKK240719C00030000 | 2024-06-28 11:25AM EDT | 30.00 | 14.05 | 12.55 | 14.95 | +0.72 | +5.40% | 1 | 55 | 155.96% |
| ARKK240719C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 12.85 | 12.95 | 13.15 | 0.00 | - | 1 | 1 | 82.42% |
| ARKK240719C00032000 | 2024-06-18 10:51AM EDT | 32.00 | 11.90 | 12.00 | 12.10 | 0.00 | - | 3 | 7 | 76.17% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 10.65 | 12.65 | 0.00 | - | - | 1 | 112.50% |
| ARKK240719C00034000 | 2024-06-18 12:45PM EDT | 34.00 | 9.90 | 10.00 | 11.50 | 0.00 | - | 32 | 28 | 108.59% |
| ARKK240719C00035000 | 2024-06-24 9:52AM EDT | 35.00 | 9.05 | 9.00 | 9.15 | 0.00 | - | 20 | 158 | 60.35% |
| ARKK240719C00036000 | 2024-06-21 1:57PM EDT | 36.00 | 7.15 | 8.00 | 8.40 | 0.00 | - | 1 | 64 | 63.77% |
| ARKK240719C00037000 | 2024-06-17 1:16PM EDT | 37.00 | 7.25 | 7.00 | 7.15 | 0.00 | - | 7 | 34 | 53.81% |
| ARKK240719C00038000 | 2024-06-26 2:57PM EDT | 38.00 | 5.80 | 6.05 | 6.20 | 0.00 | - | 1 | 22 | 50.29% |
| ARKK240719C00039000 | 2024-06-27 9:39AM EDT | 39.00 | 4.60 | 5.05 | 5.20 | 0.00 | - | 100 | 548 | 43.56% |
| ARKK240719C00039500 | 2024-06-27 10:46AM EDT | 39.50 | 4.50 | 4.60 | 4.70 | +4.50 | - | - | 1 | 40.14% |
| ARKK240719C00040000 | 2024-06-28 10:49AM EDT | 40.00 | 4.35 | 3.15 | 4.25 | +0.25 | +6.10% | 31 | 676 | 38.97% |
| ARKK240719C00040500 | 2024-06-26 3:01PM EDT | 40.50 | 3.45 | 2.94 | 3.80 | +3.45 | - | - | 1 | 37.45% |
| ARKK240719C00041000 | 2024-06-28 10:29AM EDT | 41.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 2 | 3,129 | 35.55% |
| ARKK240719C00041500 | 2024-06-28 9:41AM EDT | 41.50 | 3.10 | 2.66 | 2.89 | +3.10 | - | 2 | 4 | 33.06% |
| ARKK240719C00042000 | 2024-06-28 1:40PM EDT | 42.00 | 2.26 | 2.43 | 2.49 | -0.26 | -10.32% | 2 | 207 | 32.08% |
| ARKK240719C00042500 | 2024-06-28 1:12PM EDT | 42.50 | 1.94 | 2.06 | 2.12 | +1.94 | - | 30 | 2 | 31.35% |
| ARKK240719C00043000 | 2024-06-28 1:13PM EDT | 43.00 | 1.63 | 1.72 | 1.78 | -0.24 | -12.83% | 13 | 5,844 | 30.76% |
| ARKK240719C00043500 | 2024-06-28 2:22PM EDT | 43.50 | 1.35 | 1.41 | 1.47 | +1.35 | - | 9 | 850 | 30.18% |
| ARKK240719C00044000 | 2024-06-28 3:34PM EDT | 44.00 | 0.93 | 1.14 | 1.19 | -0.34 | -26.77% | 25 | 6,425 | 29.59% |
| ARKK240719C00044500 | 2024-06-28 3:50PM EDT | 44.50 | 0.86 | 0.90 | 0.95 | +0.86 | - | 169 | 19 | 29.20% |
| ARKK240719C00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.65 | 0.70 | 0.74 | -0.17 | -20.73% | 1,244 | 18,285 | 28.71% |
| ARKK240719C00045500 | 2024-06-28 3:35PM EDT | 45.50 | 0.45 | 0.53 | 0.57 | +0.45 | - | 12 | 52 | 28.42% |
| ARKK240719C00046000 | 2024-06-28 3:58PM EDT | 46.00 | 0.42 | 0.40 | 0.43 | -0.09 | -17.65% | 170 | 8,088 | 28.17% |
| ARKK240719C00046500 | 2024-06-28 3:57PM EDT | 46.50 | 0.32 | 0.30 | 0.33 | +0.32 | - | 62 | 112 | 28.32% |
| ARKK240719C00047000 | 2024-06-28 3:56PM EDT | 47.00 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 26 | 4,008 | 28.52% |
| ARKK240719C00047500 | 2024-06-27 1:36PM EDT | 47.50 | 0.24 | 0.16 | 0.19 | +0.24 | - | - | 45 | 28.81% |
| ARKK240719C00048000 | 2024-06-28 3:47PM EDT | 48.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 703 | 5,576 | 28.91% |
| ARKK240719C00048500 | 2024-06-25 10:39AM EDT | 48.50 | 0.12 | 0.08 | 0.11 | +0.12 | - | - | 2 | 29.49% |
| ARKK240719C00049000 | 2024-06-28 3:13PM EDT | 49.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 69 | 1,019 | 30.37% |
| ARKK240719C00050000 | 2024-06-28 3:10PM EDT | 50.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 863 | 13,514 | 34.57% |
| ARKK240719C00051000 | 2024-06-28 12:18PM EDT | 51.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 47 | 2,901 | 33.20% |
| ARKK240719C00052000 | 2024-06-28 12:42PM EDT | 52.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 16 | 1,374 | 40.63% |
| ARKK240719C00053000 | 2024-06-28 3:31PM EDT | 53.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 611 | 40.23% |
| ARKK240719C00054000 | 2024-06-21 3:31PM EDT | 54.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 640 | 50.00% |
| ARKK240719C00055000 | 2024-06-26 11:10AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 4,599 | 48.44% |
| ARKK240719C00060000 | 2024-06-26 12:45PM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 4,646 | 58.98% |
| ARKK240719C00065000 | 2024-05-30 12:29PM EDT | 65.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 62 | 36 | 98.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 184.67% |
| ARKK240719P00030000 | 2024-06-28 10:12AM EDT | 30.00 | 0.18 | 0.00 | 0.08 | -0.01 | -5.26% | 1 | 95 | 76.95% |
| ARKK240719P00031000 | 2024-06-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 73.44% |
| ARKK240719P00032000 | 2024-06-07 2:18PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 28 | 117.68% |
| ARKK240719P00033000 | 2024-06-26 10:10AM EDT | 33.00 | 0.24 | 0.01 | 0.46 | 0.00 | - | 5 | 71 | 83.59% |
| ARKK240719P00034000 | 2024-06-20 9:48AM EDT | 34.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 110 | 348 | 76.56% |
| ARKK240719P00035000 | 2024-06-26 12:23PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,145 | 50.78% |
| ARKK240719P00036000 | 2024-06-28 3:57PM EDT | 36.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 168 | 46.88% |
| ARKK240719P00037000 | 2024-06-28 12:42PM EDT | 37.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 20 | 199 | 42.77% |
| ARKK240719P00038000 | 2024-06-28 3:45PM EDT | 38.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 7 | 10,442 | 45.31% |
| ARKK240719P00039000 | 2024-06-28 3:21PM EDT | 39.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 109 | 3,911 | 34.38% |
| ARKK240719P00039500 | 2024-06-26 10:30AM EDT | 39.50 | 0.19 | 0.09 | 0.12 | +0.19 | - | - | 2 | 32.81% |
| ARKK240719P00040000 | 2024-06-28 3:22PM EDT | 40.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 865 | 12,895 | 31.64% |
| ARKK240719P00040500 | 2024-06-27 3:52PM EDT | 40.50 | 0.21 | 0.16 | 0.20 | +0.21 | - | - | 11 | 31.06% |
| ARKK240719P00041000 | 2024-06-28 3:57PM EDT | 41.00 | 0.25 | 0.22 | 0.25 | -0.04 | -13.79% | 80 | 3,674 | 29.88% |
| ARKK240719P00041500 | 2024-06-27 3:52PM EDT | 41.50 | 0.35 | 0.30 | 0.33 | +0.35 | - | - | 36 | 29.30% |
| ARKK240719P00042000 | 2024-06-28 3:52PM EDT | 42.00 | 0.42 | 0.38 | 0.43 | -0.04 | -8.70% | 99 | 981 | 28.71% |
| ARKK240719P00042500 | 2024-06-28 12:26PM EDT | 42.50 | 0.56 | 0.51 | 0.55 | +0.56 | - | 13 | 28 | 28.03% |
| ARKK240719P00043000 | 2024-06-28 3:31PM EDT | 43.00 | 0.79 | 0.67 | 0.71 | +0.06 | +8.22% | 881 | 10,838 | 27.64% |
| ARKK240719P00043500 | 2024-06-28 12:01PM EDT | 43.50 | 0.81 | 0.85 | 0.90 | +0.81 | - | 5 | 1,573 | 27.20% |
| ARKK240719P00044000 | 2024-06-28 3:52PM EDT | 44.00 | 1.13 | 1.08 | 1.14 | -0.06 | -5.04% | 179 | 4,367 | 27.15% |
| ARKK240719P00044500 | 2024-06-28 3:50PM EDT | 44.50 | 1.48 | 1.34 | 1.40 | +1.48 | - | 7 | 6 | 26.71% |
| ARKK240719P00045000 | 2024-06-28 12:42PM EDT | 45.00 | 1.86 | 1.65 | 1.70 | +0.19 | +11.38% | 24 | 1,198 | 26.42% |
| ARKK240719P00045500 | 2024-06-25 2:58PM EDT | 45.50 | 2.58 | 1.98 | 2.23 | +2.58 | - | - | 1 | 31.45% |
| ARKK240719P00046000 | 2024-06-28 3:51PM EDT | 46.00 | 2.40 | 2.35 | 2.41 | -0.18 | -6.98% | 18 | 297 | 26.03% |
| ARKK240719P00046500 | 2024-06-27 1:59PM EDT | 46.50 | 2.80 | 2.33 | 2.85 | +2.80 | - | - | 10 | 27.34% |
| ARKK240719P00047000 | 2024-06-28 3:54PM EDT | 47.00 | 3.25 | 3.15 | 3.25 | +0.05 | +1.56% | 6 | 179 | 26.47% |
| ARKK240719P00048000 | 2024-06-26 2:26PM EDT | 48.00 | 4.50 | 4.05 | 5.15 | 0.00 | - | 1 | 48 | 61.72% |
| ARKK240719P00048500 | 2024-06-28 1:13PM EDT | 48.50 | 4.77 | 4.50 | 4.85 | +4.77 | - | 5 | 0 | 38.97% |
| ARKK240719P00049000 | 2024-06-20 2:31PM EDT | 49.00 | 5.60 | 4.10 | 6.65 | 0.00 | - | 6 | 151 | 82.52% |
| ARKK240719P00050000 | 2024-06-20 3:00PM EDT | 50.00 | 6.67 | 5.95 | 7.10 | 0.00 | - | 4 | 0 | 54.00% |
| ARKK240719P00051000 | 2024-06-21 11:11AM EDT | 51.00 | 7.94 | 6.55 | 8.10 | 0.00 | - | 1 | 3 | 50.39% |
| ARKK240719P00052000 | 2024-06-24 3:20PM EDT | 52.00 | 8.57 | 7.95 | 8.30 | 0.00 | - | 1 | 1 | 53.61% |
| ARKK240719P00053000 | 2024-05-30 10:10AM EDT | 53.00 | 9.99 | 8.90 | 10.10 | 0.00 | - | 8 | 0 | 67.97% |
| ARKK240719P00054000 | 2024-06-10 1:46PM EDT | 54.00 | 10.00 | 9.55 | 10.15 | 0.00 | - | - | 0 | 50.98% |
| ARKK240719P00055000 | 2024-06-17 1:23PM EDT | 55.00 | 11.01 | 10.60 | 11.15 | 0.00 | - | 6 | 0 | 54.69% |
| ARKK240719P00060000 | 2024-06-10 1:46PM EDT | 60.00 | 16.00 | 15.95 | 16.80 | 0.00 | - | 1 | 0 | 89.55% |
| ARKK240719P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 19.10 | 20.20 | 20.30 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.