ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240726C00037000 | 2024-06-07 3:43PM EDT | 37.00 | 7.30 | 6.95 | 7.25 | 0.00 | - | 3 | 3 | 51.56% |
| ARKK240726C00038000 | 2024-06-21 3:11PM EDT | 38.00 | 5.40 | 6.00 | 6.30 | 0.00 | - | 3 | 3 | 47.75% |
| ARKK240726C00039500 | 2024-06-07 9:30AM EDT | 39.50 | 5.59 | 4.05 | 4.85 | 0.00 | - | 1 | 1 | 40.33% |
| ARKK240726C00040000 | 2024-06-21 3:13PM EDT | 40.00 | 3.70 | 3.25 | 4.35 | 0.00 | - | 2 | 2 | 37.11% |
| ARKK240726C00040500 | 2024-06-11 10:13AM EDT | 40.50 | 3.90 | 3.75 | 4.85 | 0.00 | - | - | 1 | 61.04% |
| ARKK240726C00041000 | 2024-06-25 3:32PM EDT | 41.00 | 3.05 | 2.82 | 3.50 | 0.00 | - | 1 | 14 | 35.06% |
| ARKK240726C00041500 | 2024-06-28 11:54AM EDT | 41.50 | 3.10 | 2.79 | 4.10 | -0.05 | -1.59% | 5 | 8 | 58.30% |
| ARKK240726C00042000 | 2024-06-24 12:00PM EDT | 42.00 | 2.42 | 2.41 | 2.70 | 0.00 | - | 460 | 246 | 32.86% |
| ARKK240726C00043000 | 2024-06-28 1:37PM EDT | 43.00 | 1.80 | 1.92 | 2.21 | -0.27 | -13.04% | 1 | 24 | 35.89% |
| ARKK240726C00043500 | 2024-06-27 11:05AM EDT | 43.50 | 1.53 | 1.62 | 1.84 | 0.00 | - | 1 | 9 | 33.84% |
| ARKK240726C00044000 | 2024-06-27 12:54PM EDT | 44.00 | 1.48 | 1.34 | 1.44 | 0.00 | - | 1 | 61 | 30.71% |
| ARKK240726C00044500 | 2024-06-28 3:31PM EDT | 44.50 | 0.99 | 1.10 | 1.16 | -0.30 | -23.26% | 10 | 68 | 29.54% |
| ARKK240726C00045000 | 2024-06-28 10:52AM EDT | 45.00 | 1.02 | 0.90 | 1.13 | +0.06 | +6.25% | 13 | 396 | 33.15% |
| ARKK240726C00045500 | 2024-06-28 9:50AM EDT | 45.50 | 0.91 | 0.72 | 0.75 | +0.21 | +30.00% | 2 | 45 | 28.66% |
| ARKK240726C00046000 | 2024-06-28 9:42AM EDT | 46.00 | 0.48 | 0.57 | 0.60 | -0.24 | -33.33% | 1 | 836 | 28.52% |
| ARKK240726C00046500 | 2024-06-28 3:52PM EDT | 46.50 | 0.38 | 0.45 | 0.47 | -0.17 | -30.91% | 21 | 41 | 28.32% |
| ARKK240726C00047000 | 2024-06-28 3:44PM EDT | 47.00 | 0.32 | 0.35 | 0.38 | -0.12 | -27.27% | 102 | 2,807 | 28.61% |
| ARKK240726C00047500 | 2024-06-27 3:59PM EDT | 47.50 | 0.35 | 0.26 | 0.51 | 0.00 | - | 2 | 60 | 35.06% |
| ARKK240726C00048000 | 2024-06-28 10:28AM EDT | 48.00 | 0.27 | 0.21 | 0.24 | -0.01 | -3.57% | 2 | 92 | 29.00% |
| ARKK240726C00048500 | 2024-06-26 12:39PM EDT | 48.50 | 0.19 | 0.15 | 0.40 | 0.00 | - | 1 | 19 | 36.91% |
| ARKK240726C00049000 | 2024-06-27 1:29PM EDT | 49.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 6 | 728 | 29.49% |
| ARKK240726C00050000 | 2024-06-28 10:04AM EDT | 50.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 1 | 710 | 30.47% |
| ARKK240726C00051000 | 2024-06-28 10:28AM EDT | 51.00 | 0.07 | 0.04 | 1.32 | -0.01 | -12.50% | 1 | 23 | 57.67% |
| ARKK240726C00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 10 | 56.20% |
| ARKK240726C00055000 | 2024-06-12 2:10PM EDT | 55.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | - | 0 | 54.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240726P00037000 | 2024-06-28 10:02AM EDT | 37.00 | 0.14 | 0.02 | 0.20 | +0.03 | +27.27% | 1 | 24 | 46.29% |
| ARKK240726P00038000 | 2024-06-28 10:28AM EDT | 38.00 | 0.09 | 0.05 | 0.18 | -0.07 | -43.75% | 1 | 80 | 39.65% |
| ARKK240726P00038500 | 2024-06-26 12:39PM EDT | 38.50 | 0.16 | 0.08 | 0.12 | 0.00 | - | 1 | 156 | 33.40% |
| ARKK240726P00039000 | 2024-06-28 11:57AM EDT | 39.00 | 0.13 | 0.06 | 0.66 | -0.04 | -23.53% | 5 | 235 | 52.34% |
| ARKK240726P00039500 | 2024-06-28 9:43AM EDT | 39.50 | 0.37 | 0.15 | 0.18 | +0.11 | +42.31% | 1 | 137 | 31.45% |
| ARKK240726P00040000 | 2024-06-28 1:11PM EDT | 40.00 | 0.24 | 0.20 | 0.40 | -0.01 | -4.00% | 1 | 237 | 37.11% |
| ARKK240726P00040500 | 2024-06-28 3:10PM EDT | 40.50 | 0.28 | 0.25 | 0.35 | -0.10 | -26.32% | 11 | 471 | 32.23% |
| ARKK240726P00041000 | 2024-06-28 10:28AM EDT | 41.00 | 0.36 | 0.32 | 0.37 | -0.04 | -10.00% | 3 | 386 | 29.69% |
| ARKK240726P00041500 | 2024-06-28 3:34PM EDT | 41.50 | 0.51 | 0.41 | 0.56 | -0.08 | -13.56% | 6 | 44 | 31.79% |
| ARKK240726P00042000 | 2024-06-28 2:46PM EDT | 42.00 | 0.59 | 0.53 | 0.73 | -0.21 | -26.25% | 13 | 116 | 32.37% |
| ARKK240726P00042500 | 2024-06-28 2:23PM EDT | 42.50 | 0.74 | 0.67 | 2.71 | 0.00 | - | 9 | 13 | 50.02% |
| ARKK240726P00043000 | 2024-06-28 3:25PM EDT | 43.00 | 0.94 | 0.84 | 0.89 | -0.03 | -3.09% | 4 | 40 | 27.78% |
| ARKK240726P00043500 | 2024-06-27 11:05AM EDT | 43.50 | 1.29 | 1.02 | 1.43 | 0.00 | - | 4 | 43 | 34.69% |
| ARKK240726P00044000 | 2024-06-28 2:13PM EDT | 44.00 | 1.35 | 1.16 | 1.34 | +0.02 | +1.50% | 3 | 79 | 27.56% |
| ARKK240726P00044500 | 2024-06-27 11:00AM EDT | 44.50 | 1.78 | 1.45 | 1.80 | 0.00 | - | 1 | 2 | 31.45% |
| ARKK240726P00045000 | 2024-06-27 3:50PM EDT | 45.00 | 1.77 | 1.80 | 2.09 | 0.00 | - | 16 | 84 | 31.25% |
| ARKK240726P00045500 | 2024-06-18 10:31AM EDT | 45.50 | 2.54 | 2.12 | 2.23 | 0.00 | - | 8 | 11 | 27.05% |
| ARKK240726P00046000 | 2024-06-28 10:50AM EDT | 46.00 | 2.41 | 2.47 | 2.62 | -0.99 | -29.12% | 1 | 28 | 27.78% |
| ARKK240726P00046500 | 2024-06-12 2:37PM EDT | 46.50 | 2.21 | 2.74 | 3.60 | 0.00 | - | - | 1 | 42.43% |
| ARKK240726P00047000 | 2024-06-27 3:10PM EDT | 47.00 | 3.30 | 2.84 | 3.35 | 0.00 | - | 1 | 5 | 26.17% |
| ARKK240726P00047500 | 2024-06-20 12:01PM EDT | 47.50 | 4.40 | 3.70 | 3.80 | 0.00 | - | - | 4 | 27.00% |
| ARKK240726P00048000 | 2024-06-18 1:14PM EDT | 48.00 | 4.50 | 4.10 | 6.05 | 0.00 | - | - | 15 | 51.32% |
| ARKK240726P00050000 | 2024-06-13 2:04PM EDT | 50.00 | 5.69 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 38.18% |
| ARKK240726P00052000 | 2024-06-24 3:28PM EDT | 52.00 | 8.55 | 7.85 | 8.15 | +8.55 | - | - | 1 | 37.50% |
© 2024 Yahoo. All rights reserved.