ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00035000 | 2024-06-27 10:10AM EDT | 35.00 | 8.98 | 8.90 | 9.35 | +8.98 | - | - | 1 | 61.43% |
| ARKK240802C00037000 | 2024-06-21 3:17PM EDT | 37.00 | 6.37 | 7.00 | 7.45 | 0.00 | - | 9 | 9 | 53.71% |
| ARKK240802C00038000 | 2024-06-24 2:46PM EDT | 38.00 | 5.56 | 4.50 | 6.35 | +5.56 | - | - | 10 | 44.39% |
| ARKK240802C00039000 | 2024-06-24 1:03PM EDT | 39.00 | 4.65 | 4.25 | 5.40 | +4.65 | - | - | 2 | 40.38% |
| ARKK240802C00040000 | 2024-06-25 9:37AM EDT | 40.00 | 4.02 | 3.80 | 4.50 | +4.02 | - | - | 45 | 37.40% |
| ARKK240802C00041000 | 2024-06-25 3:59PM EDT | 41.00 | 3.25 | 3.55 | 4.20 | 0.00 | - | 15 | 29 | 47.36% |
| ARKK240802C00041500 | 2024-06-26 12:13PM EDT | 41.50 | 2.93 | 2.28 | 3.25 | 0.00 | - | 1 | 1 | 33.84% |
| ARKK240802C00042000 | 2024-06-25 3:59PM EDT | 42.00 | 2.61 | 2.79 | 3.10 | +2.61 | - | - | 5 | 37.74% |
| ARKK240802C00042500 | 2024-06-26 9:46AM EDT | 42.50 | 2.30 | 2.45 | 2.54 | 0.00 | - | 1 | 5 | 32.67% |
| ARKK240802C00043000 | 2024-06-21 3:16PM EDT | 43.00 | 1.89 | 1.60 | 2.42 | 0.00 | - | 1 | 11 | 36.04% |
| ARKK240802C00043500 | 2024-06-27 1:02PM EDT | 43.50 | 2.00 | 1.82 | 2.02 | 0.00 | - | 6 | 18 | 33.55% |
| ARKK240802C00044000 | 2024-06-28 3:38PM EDT | 44.00 | 1.46 | 1.55 | 1.89 | -0.25 | -14.62% | 24 | 35 | 35.79% |
| ARKK240802C00044500 | 2024-06-28 3:19PM EDT | 44.50 | 1.20 | 1.32 | 1.41 | -0.52 | -30.23% | 1 | 3 | 31.03% |
| ARKK240802C00045000 | 2024-06-28 9:31AM EDT | 45.00 | 1.33 | 1.10 | 1.28 | +0.25 | +23.15% | 1 | 4 | 32.42% |
| ARKK240802C00045500 | 2024-06-28 3:19PM EDT | 45.50 | 0.86 | 0.90 | 1.19 | -0.10 | -10.42% | 1 | 14 | 34.23% |
| ARKK240802C00046000 | 2024-06-28 12:13PM EDT | 46.00 | 0.76 | 0.75 | 0.81 | -0.08 | -9.52% | 2 | 22 | 29.86% |
| ARKK240802C00046500 | 2024-06-28 10:30AM EDT | 46.50 | 0.67 | 0.62 | 0.65 | +0.02 | +3.08% | 1 | 7 | 29.35% |
| ARKK240802C00047000 | 2024-06-28 3:50PM EDT | 47.00 | 0.48 | 0.50 | 0.53 | -0.11 | -18.64% | 12 | 53 | 29.25% |
| ARKK240802C00047500 | 2024-06-28 1:16PM EDT | 47.50 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 2 | 28 | 29.20% |
| ARKK240802C00048000 | 2024-06-28 10:30AM EDT | 48.00 | 0.39 | 0.32 | 0.35 | -0.01 | -2.50% | 1 | 51 | 29.25% |
| ARKK240802C00048500 | 2024-06-28 2:27PM EDT | 48.50 | 0.25 | 0.26 | 0.48 | -0.30 | -54.55% | 42 | 6 | 35.16% |
| ARKK240802C00049000 | 2024-06-28 12:40PM EDT | 49.00 | 0.20 | 0.21 | 0.23 | -0.08 | -28.57% | 1 | 54 | 29.49% |
| ARKK240802C00049500 | 2024-06-28 9:41AM EDT | 49.50 | 0.21 | 0.17 | 0.19 | 0.00 | - | 1 | 17 | 29.79% |
| ARKK240802C00050000 | 2024-06-28 9:55AM EDT | 50.00 | 0.17 | 0.12 | 0.16 | -0.01 | -5.56% | 1 | 12 | 30.27% |
| ARKK240802C00050500 | 2024-06-28 1:36PM EDT | 50.50 | 0.11 | 0.06 | 0.59 | -0.03 | -21.43% | 10 | 11 | 46.83% |
| ARKK240802C00051000 | 2024-06-25 11:22AM EDT | 51.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5 | 30 | 31.54% |
| ARKK240802C00052000 | 2024-06-28 11:29AM EDT | 52.00 | 0.07 | 0.03 | 0.29 | -0.01 | -12.50% | 1 | 10 | 42.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00030000 | 2024-06-14 12:34PM EDT | 30.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | - | 1 | 122.17% |
| ARKK240802P00035000 | 2024-06-17 12:05PM EDT | 35.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | - | 0 | 71.58% |
| ARKK240802P00037000 | 2024-06-28 3:19PM EDT | 37.00 | 0.11 | 0.04 | 0.19 | -0.03 | -21.43% | 1 | 42 | 40.72% |
| ARKK240802P00038000 | 2024-06-28 3:19PM EDT | 38.00 | 0.12 | 0.10 | 0.16 | -0.05 | -29.41% | 6 | 14 | 34.28% |
| ARKK240802P00039000 | 2024-06-28 9:41AM EDT | 39.00 | 0.21 | 0.16 | 0.28 | -0.03 | -12.50% | 1 | 661 | 34.57% |
| ARKK240802P00039500 | 2024-06-27 11:08AM EDT | 39.50 | 0.34 | 0.23 | 0.27 | 0.00 | - | 3 | 111 | 31.54% |
| ARKK240802P00040000 | 2024-06-28 2:27PM EDT | 40.00 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 42 | 114 | 30.91% |
| ARKK240802P00040500 | 2024-06-28 10:51AM EDT | 40.50 | 0.38 | 0.36 | 0.41 | -0.11 | -22.45% | 10 | 82 | 30.47% |
| ARKK240802P00041000 | 2024-06-28 3:55PM EDT | 41.00 | 0.48 | 0.45 | 1.24 | -0.13 | -21.31% | 3 | 111 | 47.17% |
| ARKK240802P00041500 | 2024-06-28 11:09AM EDT | 41.50 | 0.63 | 0.56 | 0.60 | +0.01 | +1.61% | 10 | 66 | 29.25% |
| ARKK240802P00042000 | 2024-06-25 3:14PM EDT | 42.00 | 1.04 | 0.67 | 0.73 | 0.00 | - | 32 | 76 | 28.86% |
| ARKK240802P00042500 | 2024-06-28 10:30AM EDT | 42.50 | 0.87 | 0.61 | 0.91 | -0.30 | -25.64% | 1 | 40 | 29.00% |
| ARKK240802P00043000 | 2024-06-27 11:34AM EDT | 43.00 | 1.30 | 1.02 | 1.09 | 0.00 | - | 1 | 7 | 28.69% |
| ARKK240802P00043500 | 2024-06-25 1:16PM EDT | 43.50 | 1.72 | 1.21 | 1.30 | +1.72 | - | - | 4 | 28.47% |
| ARKK240802P00044000 | 2024-06-28 12:16PM EDT | 44.00 | 1.54 | 1.44 | 1.65 | -0.02 | -1.28% | 5 | 54 | 30.37% |
| ARKK240802P00044500 | 2024-06-27 9:52AM EDT | 44.50 | 2.05 | 1.53 | 1.85 | 0.00 | - | 1 | 11 | 28.98% |
| ARKK240802P00045000 | 2024-06-26 10:42AM EDT | 45.00 | 2.47 | 1.91 | 2.16 | 0.00 | - | 1 | 49 | 29.20% |
| ARKK240802P00046000 | 2024-06-18 12:23PM EDT | 46.00 | 2.99 | 2.51 | 2.70 | 0.00 | - | - | 6 | 26.51% |
| ARKK240802P00047000 | 2024-06-20 2:33PM EDT | 47.00 | 3.98 | 2.97 | 4.45 | 0.00 | - | - | 2 | 47.95% |
| ARKK240802P00048000 | 2024-06-17 12:41PM EDT | 48.00 | 4.60 | 3.25 | 4.30 | 0.00 | - | - | 2 | 26.17% |
| ARKK240802P00049000 | 2024-06-14 9:30AM EDT | 49.00 | 5.18 | 5.05 | 6.30 | 0.00 | - | - | 1 | 55.84% |
| ARKK240802P00050000 | 2024-06-13 10:43AM EDT | 50.00 | 5.56 | 5.95 | 6.25 | 0.00 | - | 4 | 4 | 32.03% |
| ARKK240802P00052000 | 2024-06-24 3:39PM EDT | 52.00 | 8.52 | 7.85 | 8.20 | +8.52 | - | - | 1 | 36.43% |
© 2024 Yahoo. All rights reserved.