Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,268.65 -31.39 (-0.95%) Nikkei
38,426.92 -408.18 (-1.05%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,508.66 -1,132.61 (-1.78%) CMC Crypto 200
1,298.57 -66.56 (-4.88%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-05-07 11:56AM EDT | 35.00 | 11.02 | 10.50 | 10.65 | +1.57 | +16.61% | 10 | 10 | 132.81% |
| ARKK240510C00036000 | 2024-05-01 3:52PM EDT | 36.00 | 7.95 | 8.55 | 10.65 | 0.00 | - | - | 6 | 134.38% |
| ARKK240510C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 7.75 | 7.70 | 8.65 | 0.00 | - | 7 | 22 | 137.11% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 5 | 96.09% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 6.05 | 8.15 | 0.00 | - | - | 10 | 100.78% |
| ARKK240510C00039000 | 2024-05-02 2:32PM EDT | 39.00 | 5.85 | 6.45 | 6.65 | 0.00 | - | 9 | 139 | 50.00% |
| ARKK240510C00040000 | 2024-05-07 11:57AM EDT | 40.00 | 6.02 | 4.55 | 5.65 | +0.02 | +0.33% | 35 | 178 | 93.75% |
| ARKK240510C00040500 | 2024-05-01 2:33PM EDT | 40.50 | 3.60 | 4.05 | 6.15 | 0.00 | - | - | 1 | 75.00% |
| ARKK240510C00041000 | 2024-05-07 1:42PM EDT | 41.00 | 4.83 | 3.55 | 4.65 | -0.61 | -11.21% | 2 | 40 | 79.69% |
| ARKK240510C00041500 | 2024-05-01 2:09PM EDT | 41.50 | 2.72 | 3.05 | 4.20 | 0.00 | - | - | 13 | 80.08% |
| ARKK240510C00042000 | 2024-05-07 3:07PM EDT | 42.00 | 3.70 | 3.10 | 3.70 | -0.80 | -17.78% | 11 | 60 | 72.46% |
| ARKK240510C00042500 | 2024-05-03 9:47AM EDT | 42.50 | 4.00 | 3.05 | 3.20 | 0.00 | - | 1 | 28 | 53.91% |
| ARKK240510C00043000 | 2024-05-03 1:26PM EDT | 43.00 | 2.45 | 2.39 | 2.71 | 0.00 | - | 89 | 262 | 57.81% |
| ARKK240510C00043500 | 2024-05-07 12:34PM EDT | 43.50 | 2.52 | 1.93 | 2.21 | -0.36 | -12.50% | 1 | 259 | 49.61% |
| ARKK240510C00044000 | 2024-05-07 2:06PM EDT | 44.00 | 1.83 | 1.68 | 1.75 | -0.62 | -25.31% | 6 | 417 | 44.92% |
| ARKK240510C00044500 | 2024-05-07 3:44PM EDT | 44.50 | 1.37 | 1.27 | 1.34 | -0.78 | -36.28% | 708 | 390 | 42.48% |
| ARKK240510C00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.95 | 0.91 | 0.98 | -0.73 | -43.45% | 19 | 655 | 40.82% |
| ARKK240510C00045500 | 2024-05-07 2:57PM EDT | 45.50 | 0.68 | 0.61 | 0.67 | -0.63 | -48.09% | 82 | 786 | 39.16% |
| ARKK240510C00046000 | 2024-05-07 3:45PM EDT | 46.00 | 0.43 | 0.39 | 0.44 | -0.56 | -56.57% | 283 | 16,692 | 38.67% |
| ARKK240510C00046500 | 2024-05-07 3:41PM EDT | 46.50 | 0.28 | 0.24 | 0.27 | -0.44 | -61.11% | 171 | 1,893 | 38.18% |
| ARKK240510C00047000 | 2024-05-07 3:45PM EDT | 47.00 | 0.16 | 0.13 | 0.16 | -0.32 | -66.67% | 320 | 2,134 | 38.28% |
| ARKK240510C00047500 | 2024-05-07 3:30PM EDT | 47.50 | 0.09 | 0.08 | 0.10 | -0.23 | -71.87% | 381 | 1,504 | 39.65% |
| ARKK240510C00048000 | 2024-05-07 3:38PM EDT | 48.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 153 | 1,113 | 40.63% |
| ARKK240510C00048500 | 2024-05-07 3:03PM EDT | 48.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 28 | 478 | 42.58% |
| ARKK240510C00049000 | 2024-05-07 3:52PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 40 | 327 | 45.31% |
| ARKK240510C00049500 | 2024-05-06 3:58PM EDT | 49.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 497 | 952 | 50.78% |
| ARKK240510C00050000 | 2024-05-07 10:38AM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,434 | 55.47% |
| ARKK240510C00050500 | 2024-05-06 9:36AM EDT | 50.50 | 0.04 | 0.01 | 0.27 | 0.00 | - | 5 | 502 | 82.81% |
| ARKK240510C00051000 | 2024-05-07 10:31AM EDT | 51.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 164 | 64.84% |
| ARKK240510C00051500 | 2024-05-06 3:59PM EDT | 51.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 240 | 262 | 94.14% |
| ARKK240510C00052000 | 2024-05-07 2:52PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 252 | 62.50% |
| ARKK240510C00052500 | 2024-05-07 3:56PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 60 | 67.19% |
| ARKK240510C00053000 | 2024-05-07 3:18PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 57 | 90 | 65.63% |
| ARKK240510C00053500 | 2024-05-07 3:03PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 932 | 543 | 68.75% |
| ARKK240510C00054000 | 2024-05-06 9:38AM EDT | 54.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 2,120 | 119.92% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ARKK240510C00055000 | 2024-05-07 2:11PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 13 | 28 | 93.75% |
| ARKK240510C00055500 | 2024-05-07 2:11PM EDT | 55.50 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 13 | 27 | 110.16% |
| ARKK240510C00056000 | 2024-05-06 1:21PM EDT | 56.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 25 | 31 | 139.06% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 96.88% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
| ARKK240510C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-05-03 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 46 | 177.34% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | - | 6 | 161.33% |
| ARKK240510P00037000 | 2024-05-07 3:47PM EDT | 37.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 1 | 46 | 118.75% |
| ARKK240510P00038000 | 2024-05-07 3:51PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 397 | 84.38% |
| ARKK240510P00038500 | 2024-05-07 1:57PM EDT | 38.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 391 | 87.50% |
| ARKK240510P00039000 | 2024-05-06 9:38AM EDT | 39.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 388 | 114.45% |
| ARKK240510P00040000 | 2024-05-07 3:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 766 | 59.38% |
| ARKK240510P00040500 | 2024-05-07 3:15PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 411 | 67 | 60.94% |
| ARKK240510P00041000 | 2024-05-07 3:15PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 326 | 56.25% |
| ARKK240510P00041500 | 2024-05-06 11:11AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 410 | 52.34% |
| ARKK240510P00042000 | 2024-05-07 3:56PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 1,322 | 50.00% |
| ARKK240510P00042500 | 2024-05-07 10:02AM EDT | 42.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 1,496 | 46.88% |
| ARKK240510P00043000 | 2024-05-07 3:07PM EDT | 43.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 84 | 719 | 42.58% |
| ARKK240510P00043500 | 2024-05-07 3:46PM EDT | 43.50 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 85 | 276 | 41.60% |
| ARKK240510P00044000 | 2024-05-07 3:56PM EDT | 44.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 557 | 888 | 38.28% |
| ARKK240510P00044500 | 2024-05-07 3:46PM EDT | 44.50 | 0.20 | 0.22 | 0.23 | +0.07 | +53.85% | 145 | 1,509 | 37.99% |
| ARKK240510P00045000 | 2024-05-07 3:37PM EDT | 45.00 | 0.33 | 0.35 | 0.38 | +0.14 | +73.68% | 226 | 4,226 | 37.70% |
| ARKK240510P00045500 | 2024-05-07 3:55PM EDT | 45.50 | 0.57 | 0.55 | 0.58 | +0.27 | +90.00% | 159 | 189 | 36.72% |
| ARKK240510P00046000 | 2024-05-07 3:58PM EDT | 46.00 | 0.82 | 0.81 | 0.85 | +0.35 | +74.47% | 325 | 3,732 | 36.13% |
| ARKK240510P00046500 | 2024-05-07 2:47PM EDT | 46.50 | 1.17 | 1.13 | 1.19 | +0.48 | +69.57% | 26 | 181 | 35.94% |
| ARKK240510P00047000 | 2024-05-07 12:37PM EDT | 47.00 | 1.30 | 1.53 | 1.59 | +0.35 | +36.84% | 6 | 164 | 36.33% |
| ARKK240510P00047500 | 2024-05-06 2:27PM EDT | 47.50 | 1.28 | 1.97 | 2.04 | 0.00 | - | 29 | 84 | 38.28% |
| ARKK240510P00048000 | 2024-05-07 3:51PM EDT | 48.00 | 2.37 | 2.43 | 2.71 | +0.47 | +24.74% | 4 | 65 | 63.09% |
| ARKK240510P00048500 | 2024-05-07 3:20PM EDT | 48.50 | 2.86 | 2.92 | 4.00 | +0.41 | +16.73% | 1 | 61 | 91.80% |
| ARKK240510P00049000 | 2024-05-06 9:48AM EDT | 49.00 | 2.64 | 3.35 | 4.50 | 0.00 | - | 13 | 72 | 97.17% |
| ARKK240510P00049500 | 2024-05-02 12:39PM EDT | 49.50 | 5.25 | 3.90 | 5.00 | 0.00 | - | 2 | 7 | 107.03% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 5.20 | 4.40 | 4.50 | 0.00 | - | 5 | 7 | 60.94% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 4.85 | 5.35 | 0.00 | - | 1 | 4 | 84.38% |
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 51.00 | 6.79 | 5.40 | 5.50 | 0.00 | - | 7 | 7 | 71.09% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 5.90 | 6.00 | 0.00 | - | 1 | 0 | 75.78% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 6.40 | 6.50 | 0.00 | - | 6 | 5 | 80.86% |
| ARKK240510P00052500 | 2024-05-03 9:41AM EDT | 52.50 | 6.20 | 6.85 | 7.00 | 0.00 | - | 2 | 2 | 85.55% |
| ARKK240510P00053000 | 2024-05-03 10:03AM EDT | 53.00 | 6.95 | 7.40 | 7.70 | 0.00 | - | 1 | 1 | 102.73% |
| ARKK240510P00054000 | 2024-05-01 3:33PM EDT | 54.00 | 9.60 | 8.35 | 8.80 | 0.00 | - | - | 3 | 117.97% |
| ARKK240510P00054500 | 2024-05-01 2:43PM EDT | 54.50 | 9.80 | 8.90 | 9.00 | 0.00 | - | - | 2 | 50.00% |
| ARKK240510P00055000 | 2024-05-01 3:40PM EDT | 55.00 | 10.85 | 9.40 | 9.50 | 0.00 | - | - | 1 | 50.00% |
| ARKK240510P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 12.10 | 10.35 | 10.65 | 0.00 | - | 1 | 1 | 116.41% |
| ARKK240510P00057000 | 2024-05-01 3:02PM EDT | 57.00 | 11.85 | 11.40 | 12.25 | 0.00 | - | - | 1 | 187.11% |
| ARKK240510P00058000 | 2024-05-01 2:36PM EDT | 58.00 | 13.95 | 12.40 | 12.50 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510P00059000 | 2024-05-01 3:24PM EDT | 59.00 | 14.25 | 13.40 | 13.50 | 0.00 | - | - | 3 | 50.00% |
| ARKK240510P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 15.55 | 14.40 | 14.50 | 0.00 | - | 4 | 4 | 50.00% |
| ARKK240510P00065000 | 2024-05-01 3:33PM EDT | 65.00 | 20.60 | 18.35 | 20.50 | 0.00 | - | - | 7 | 342.38% |
© 2024 Yahoo. All rights reserved.