Advertisement
U.S. Markets closed
S&P Futures
5,885.00 -2.00 (-0.03%) Dow Futures
43,497.00 -14.00 (-0.03%) Nasdaq Futures
20,370.00 +2.00 (+0.01%) Russell 2000 Futures
2,294.10 -3.60 (-0.16%) Crude Oil
70.90 +0.23 (+0.33%) Gold
2,722.10 +14.60 (+0.54%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018C00025000 | 2024-10-02 10:08AM EDT | 25.00 | 20.80 | 22.00 | 22.20 | 0.00 | - | - | 1 | 565.63% |
| ARKK241018C00027000 | 2024-10-01 12:32PM EDT | 27.00 | 19.20 | 20.00 | 20.15 | 0.00 | - | 3 | 47 | 468.75% |
| ARKK241018C00028000 | 2024-10-04 10:33AM EDT | 28.00 | 17.80 | 19.00 | 19.20 | 0.00 | - | 1 | 6 | 475.00% |
| ARKK241018C00029000 | 2024-09-25 10:13AM EDT | 29.00 | 18.50 | 18.00 | 18.20 | 0.00 | - | 1 | 8 | 446.88% |
| ARKK241018C00030000 | 2024-09-30 1:11PM EDT | 30.00 | 17.55 | 17.00 | 17.15 | 0.00 | - | 3 | 8 | 387.50% |
| ARKK241018C00031000 | 2024-09-30 1:11PM EDT | 31.00 | 16.55 | 16.00 | 17.00 | 0.00 | - | 2 | 15 | 584.38% |
| ARKK241018C00032000 | 2024-09-20 10:52AM EDT | 32.00 | 14.65 | 15.00 | 15.20 | 0.00 | - | 39 | 39 | 365.63% |
| ARKK241018C00033000 | 2024-09-30 1:11PM EDT | 33.00 | 14.55 | 13.95 | 14.20 | 0.00 | - | 2 | 9 | 312.50% |
| ARKK241018C00034000 | 2024-09-30 2:42PM EDT | 34.00 | 13.40 | 13.00 | 13.20 | 0.00 | - | 1 | 14 | 314.06% |
| ARKK241018C00035000 | 2024-10-04 1:34PM EDT | 35.00 | 11.35 | 12.00 | 12.20 | 0.00 | - | 111 | 51 | 290.63% |
| ARKK241018C00036000 | 2024-10-08 10:09AM EDT | 36.00 | 10.40 | 11.00 | 11.20 | 0.00 | - | 2 | 6 | 265.63% |
| ARKK241018C00037000 | 2024-10-17 12:43PM EDT | 37.00 | 10.30 | 9.95 | 10.15 | -0.03 | -0.29% | 4 | 17 | 187.50% |
| ARKK241018C00038000 | 2024-10-03 2:55PM EDT | 38.00 | 7.45 | 8.05 | 10.00 | 0.00 | - | 3 | 62 | 445.70% |
| ARKK241018C00039000 | 2024-10-14 9:49AM EDT | 39.00 | 7.75 | 8.00 | 8.20 | 0.00 | - | 1 | 14 | 196.88% |
| ARKK241018C00040000 | 2024-10-16 3:14PM EDT | 40.00 | 7.40 | 6.05 | 7.15 | -0.21 | -2.76% | 3 | 141 | 196.88% |
| ARKK241018C00040500 | 2024-10-11 9:47AM EDT | 40.50 | 5.30 | 6.50 | 6.70 | 0.00 | - | - | 2 | 163.28% |
| ARKK241018C00041000 | 2024-10-14 10:26AM EDT | 41.00 | 5.74 | 6.00 | 6.15 | 0.00 | - | 1 | 140 | 137.50% |
| ARKK241018C00041500 | 2024-10-16 10:03AM EDT | 41.50 | 5.85 | 5.45 | 5.65 | 0.00 | - | 1 | 2 | 106.25% |
| ARKK241018C00042000 | 2024-10-17 3:54PM EDT | 42.00 | 5.10 | 4.95 | 5.25 | -0.50 | -8.93% | 7,501 | 7,849 | 129.69% |
| ARKK241018C00042500 | 2024-10-01 10:20AM EDT | 42.50 | 4.05 | 4.50 | 5.55 | 0.00 | - | 8 | 7 | 212.11% |
| ARKK241018C00043000 | 2024-10-17 11:39AM EDT | 43.00 | 4.25 | 4.00 | 4.15 | -0.10 | -2.30% | 9 | 489 | 96.88% |
| ARKK241018C00043500 | 2024-10-16 10:07AM EDT | 43.50 | 4.04 | 2.76 | 3.70 | 0.00 | - | 3 | 10 | 123.44% |
| ARKK241018C00044000 | 2024-10-17 3:54PM EDT | 44.00 | 3.09 | 1.81 | 3.15 | -0.56 | -15.34% | 3 | 1,006 | 99.22% |
| ARKK241018C00044500 | 2024-10-17 10:26AM EDT | 44.50 | 2.82 | 1.74 | 2.64 | -0.25 | -8.14% | 50 | 70 | 84.38% |
| ARKK241018C00045000 | 2024-10-17 2:43PM EDT | 45.00 | 2.22 | 1.50 | 4.25 | -0.36 | -13.95% | 101 | 7,073 | 172.66% |
| ARKK241018C00045500 | 2024-10-17 2:20PM EDT | 45.50 | 1.75 | 0.38 | 1.80 | -0.36 | -17.06% | 87 | 145 | 83.59% |
| ARKK241018C00046000 | 2024-10-17 3:48PM EDT | 46.00 | 1.20 | 1.09 | 1.84 | -0.59 | -32.96% | 78 | 1,482 | 87.11% |
| ARKK241018C00046500 | 2024-10-17 3:22PM EDT | 46.50 | 0.75 | 0.68 | 0.82 | -0.52 | -40.94% | 94 | 622 | 51.76% |
| ARKK241018C00047000 | 2024-10-17 3:38PM EDT | 47.00 | 0.40 | 0.31 | 0.39 | -0.50 | -55.56% | 200 | 3,393 | 37.70% |
| ARKK241018C00047500 | 2024-10-17 3:59PM EDT | 47.50 | 0.16 | 0.15 | 0.17 | -0.39 | -70.91% | 622 | 13,095 | 35.74% |
| ARKK241018C00048000 | 2024-10-17 3:59PM EDT | 48.00 | 0.07 | 0.05 | 0.08 | -0.24 | -77.42% | 872 | 2,512 | 38.67% |
| ARKK241018C00048500 | 2024-10-17 3:39PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 125 | 13,756 | 39.45% |
| ARKK241018C00049000 | 2024-10-17 3:57PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 88 | 3,336 | 45.31% |
| ARKK241018C00049500 | 2024-10-17 3:38PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 46 | 1,527 | 54.69% |
| ARKK241018C00050000 | 2024-10-17 2:47PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 2,019 | 50.00% |
| ARKK241018C00051000 | 2024-10-17 12:09PM EDT | 51.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 931 | 113.28% |
| ARKK241018C00052000 | 2024-10-16 3:52PM EDT | 52.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 62 | 1,490 | 135.55% |
| ARKK241018C00053000 | 2024-10-17 3:19PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,602 | 90.63% |
| ARKK241018C00054000 | 2024-10-09 1:59PM EDT | 54.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 134 | 166.41% |
| ARKK241018C00055000 | 2024-10-17 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 595 | 115.63% |
| ARKK241018C00060000 | 2024-10-08 9:29AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 175.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018P00028000 | 2024-08-21 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 665.63% |
| ARKK241018P00030000 | 2024-09-04 10:01AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 591.41% |
| ARKK241018P00031000 | 2024-09-03 3:43PM EDT | 31.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 636.33% |
| ARKK241018P00032000 | 2024-09-12 1:51PM EDT | 32.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 589.06% |
| ARKK241018P00033000 | 2024-10-11 11:19AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 487.50% |
| ARKK241018P00034000 | 2024-10-01 1:17PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 454.69% |
| ARKK241018P00035000 | 2024-10-02 10:15AM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 2,046 | 422.27% |
| ARKK241018P00036000 | 2024-10-11 1:35PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 116 | 390.63% |
| ARKK241018P00037000 | 2024-10-14 3:34PM EDT | 37.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 35 | 6,133 | 302.34% |
| ARKK241018P00038000 | 2024-10-11 2:26PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 82 | 997 | 168.75% |
| ARKK241018P00039000 | 2024-10-17 9:30AM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 5,034 | 159.38% |
| ARKK241018P00040000 | 2024-10-15 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,145 | 131.25% |
| ARKK241018P00040500 | 2024-10-07 2:59PM EDT | 40.50 | 0.07 | - | 0.75 | 0.00 | - | - | 1 | 321.48% |
| ARKK241018P00041000 | 2024-10-16 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 3,010 | 115.63% |
| ARKK241018P00041500 | 2024-10-14 3:58PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 96.88% |
| ARKK241018P00042000 | 2024-10-17 3:43PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7,513 | 13,546 | 96.88% |
| ARKK241018P00042500 | 2024-10-17 9:47AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 3,034 | 81.25% |
| ARKK241018P00043000 | 2024-10-17 3:57PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 1,724 | 84.38% |
| ARKK241018P00043500 | 2024-10-16 3:29PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 147 | 78.13% |
| ARKK241018P00044000 | 2024-10-17 3:22PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 424 | 12,940 | 65.63% |
| ARKK241018P00044500 | 2024-10-17 10:42AM EDT | 44.50 | 0.05 | 0.01 | 0.17 | +0.02 | +66.67% | 13 | 457 | 82.03% |
| ARKK241018P00045000 | 2024-10-17 3:22PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 588 | 17,043 | 53.13% |
| ARKK241018P00045500 | 2024-10-17 3:29PM EDT | 45.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 9 | 534 | 48.05% |
| ARKK241018P00046000 | 2024-10-17 3:37PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 116 | 1,815 | 39.84% |
| ARKK241018P00046500 | 2024-10-17 3:36PM EDT | 46.50 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 482 | 9,085 | 36.52% |
| ARKK241018P00047000 | 2024-10-17 3:59PM EDT | 47.00 | 0.30 | 0.30 | 0.31 | +0.06 | +25.00% | 509 | 1,563 | 33.59% |
| ARKK241018P00047500 | 2024-10-17 3:11PM EDT | 47.50 | 0.52 | 0.56 | 1.19 | +0.15 | +40.54% | 44 | 407 | 62.70% |
| ARKK241018P00048000 | 2024-10-17 3:15PM EDT | 48.00 | 0.91 | 0.92 | 1.03 | +0.27 | +42.19% | 75 | 353 | 36.91% |
| ARKK241018P00048500 | 2024-10-17 3:53PM EDT | 48.50 | 1.43 | 1.39 | 1.69 | +0.40 | +38.83% | 1 | 14 | 51.17% |
| ARKK241018P00049000 | 2024-10-16 3:31PM EDT | 49.00 | 1.46 | 1.85 | 2.00 | 0.00 | - | 1 | 61 | 52.34% |
| ARKK241018P00049500 | 2024-10-14 9:39AM EDT | 49.50 | 3.09 | 1.29 | 2.51 | 0.00 | - | 1 | 4 | 65.63% |
| ARKK241018P00050000 | 2024-10-17 9:30AM EDT | 50.00 | 2.20 | 1.91 | 3.00 | -0.30 | -12.00% | 2 | 16 | 71.88% |
| ARKK241018P00051000 | 2024-10-14 9:37AM EDT | 51.00 | 3.70 | 2.94 | 4.00 | -0.81 | -17.96% | 4 | 16 | 89.84% |
| ARKK241018P00052000 | 2024-10-11 9:51AM EDT | 52.00 | 6.10 | 4.85 | 5.00 | 0.00 | - | 3 | 3 | 107.03% |
| ARKK241018P00053000 | 2024-10-16 10:08AM EDT | 53.00 | 5.50 | 5.85 | 6.00 | 0.00 | - | 1 | 2 | 123.44% |
| ARKK241018P00054000 | 2024-10-15 3:08PM EDT | 54.00 | 6.75 | 6.90 | 7.05 | 0.00 | - | 3 | 3 | 118.75% |
| ARKK241018P00055000 | 2024-10-16 12:14PM EDT | 55.00 | 7.40 | 7.90 | 8.05 | 0.00 | - | 5 | 3 | 132.81% |
| ARKK241018P00060000 | 2024-09-10 10:08AM EDT | 60.00 | 17.50 | 12.25 | 15.20 | 0.00 | - | - | 2 | 416.41% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.