Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,897.14 -727.60 (-1.13%) CMC Crypto 200
1,334.43 -62.10 (-4.45%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 14.25 | 13.05 | 14.00 | -3.00 | -17.39% | 2 | 2 | 360.94% |
| ARKK240426C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.69 | 8.65 | 9.00 | 0.00 | - | 8 | 20 | 231.25% |
| ARKK240426C00038000 | 2024-04-26 10:42AM EDT | 38.00 | 5.95 | 5.95 | 6.05 | -0.30 | -4.80% | 2 | 9 | 158.59% |
| ARKK240426C00039000 | 2024-04-25 1:55PM EDT | 39.00 | 4.50 | 4.90 | 5.00 | 0.00 | - | 3 | 8 | 93.75% |
| ARKK240426C00040000 | 2024-04-26 10:57AM EDT | 40.00 | 3.90 | 3.90 | 4.00 | +0.25 | +6.85% | 183 | 972 | 75.00% |
| ARKK240426C00041000 | 2024-04-26 11:11AM EDT | 41.00 | 2.91 | 2.93 | 2.99 | +1.11 | +61.67% | 157 | 438 | 68.75% |
| ARKK240426C00042000 | 2024-04-26 2:41PM EDT | 42.00 | 1.93 | 1.95 | 2.00 | +0.26 | +15.57% | 443 | 938 | 54.69% |
| ARKK240426C00043000 | 2024-04-26 2:46PM EDT | 43.00 | 0.94 | 0.89 | 1.00 | +0.08 | +9.30% | 701 | 1,709 | 37.11% |
| ARKK240426C00044000 | 2024-04-26 3:04PM EDT | 44.00 | 0.10 | 0.10 | 0.12 | -0.18 | -64.29% | 11,178 | 12,825 | 15.82% |
| ARKK240426C00044500 | 2024-04-26 2:42PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 289 | 5,284 | 15.63% |
| ARKK240426C00045000 | 2024-04-26 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7,819 | 9,074 | 25.78% |
| ARKK240426C00045500 | 2024-04-26 1:23PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 31 | 612 | 40.63% |
| ARKK240426C00046000 | 2024-04-26 3:02PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 7,508 | 45.31% |
| ARKK240426C00046500 | 2024-04-26 11:55AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 515 | 1,148 | 53.13% |
| ARKK240426C00047000 | 2024-04-26 10:34AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 876 | 56.25% |
| ARKK240426C00047500 | 2024-04-24 10:08AM EDT | 47.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 460 | 62.50% |
| ARKK240426C00048000 | 2024-04-25 2:58PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,790 | 71.88% |
| ARKK240426C00048500 | 2024-04-26 1:17PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,158 | 78.13% |
| ARKK240426C00049000 | 2024-04-25 2:46PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 468 | 84.38% |
| ARKK240426C00049500 | 2024-04-22 10:50AM EDT | 49.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 20 | 843 | 201.95% |
| ARKK240426C00050000 | 2024-04-26 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 359 | 107.81% |
| ARKK240426C00050500 | 2024-04-26 2:26PM EDT | 50.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 115.63% |
| ARKK240426C00051000 | 2024-04-26 1:16PM EDT | 51.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 197 | 134.38% |
| ARKK240426C00051500 | 2024-04-23 10:32AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 109 | 118.75% |
| ARKK240426C00052000 | 2024-04-24 3:11PM EDT | 52.00 | 0.32 | 0.00 | 0.22 | 0.00 | - | 1 | 221 | 198.44% |
| ARKK240426C00052500 | 2024-04-24 3:11PM EDT | 52.50 | 0.38 | 0.00 | 0.68 | 0.00 | - | 1 | 533 | 270.70% |
| ARKK240426C00053000 | 2024-04-24 10:37AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 364 | 137.50% |
| ARKK240426C00053500 | 2024-04-26 11:09AM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 654 | 143.75% |
| ARKK240426C00054000 | 2024-04-23 1:22PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 113 | 150.00% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ARKK240426C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 168 | 162.50% |
| ARKK240426C00055500 | 2024-04-23 1:58PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 168.75% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 15 | 26 | 261.72% |
| ARKK240426C00057000 | 2024-04-24 11:34AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 181.25% |
| ARKK240426C00058000 | 2024-04-24 11:34AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 193.75% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 9 | 206.25% |
| ARKK240426C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 30 | 212.50% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 262.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00035000 | 2024-04-22 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 168.75% |
| ARKK240426P00036000 | 2024-04-23 11:32AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 318.75% |
| ARKK240426P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1,640 | 131.25% |
| ARKK240426P00038000 | 2024-04-25 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,021 | 121.88% |
| ARKK240426P00039000 | 2024-04-25 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 1,575 | 93.75% |
| ARKK240426P00040000 | 2024-04-26 1:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 7,290 | 75.00% |
| ARKK240426P00041000 | 2024-04-26 2:35PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 321 | 2,892 | 59.38% |
| ARKK240426P00042000 | 2024-04-26 2:14PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 716 | 7,131 | 44.53% |
| ARKK240426P00043000 | 2024-04-26 3:03PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 5,509 | 9,064 | 24.22% |
| ARKK240426P00044000 | 2024-04-26 3:03PM EDT | 44.00 | 0.14 | 0.13 | 0.14 | -0.48 | -72.73% | 4,511 | 2,697 | 12.11% |
| ARKK240426P00044500 | 2024-04-26 2:12PM EDT | 44.50 | 0.50 | 0.50 | 0.54 | -0.48 | -48.98% | 326 | 676 | 0.00% |
| ARKK240426P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 1.02 | 1.01 | 1.15 | -0.41 | -28.67% | 243 | 2,124 | 46.48% |
| ARKK240426P00045500 | 2024-04-26 1:20PM EDT | 45.50 | 1.27 | 1.51 | 1.59 | -0.61 | -32.45% | 57 | 336 | 45.70% |
| ARKK240426P00046000 | 2024-04-26 1:10PM EDT | 46.00 | 1.86 | 2.00 | 2.06 | -0.54 | -22.50% | 57 | 256 | 40.63% |
| ARKK240426P00046500 | 2024-04-26 1:41PM EDT | 46.50 | 2.43 | 2.43 | 2.54 | -1.05 | -30.17% | 2 | 66 | 0.00% |
| ARKK240426P00047000 | 2024-04-26 2:31PM EDT | 47.00 | 3.10 | 2.98 | 3.05 | -0.20 | -6.06% | 305 | 301 | 0.00% |
| ARKK240426P00047500 | 2024-04-23 9:58AM EDT | 47.50 | 3.52 | 3.50 | 3.60 | 0.00 | - | 3 | 4 | 90.63% |
| ARKK240426P00048000 | 2024-04-26 2:20PM EDT | 48.00 | 4.05 | 4.00 | 4.10 | -0.89 | -18.02% | 4 | 9 | 99.61% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 4.50 | 4.65 | 0.00 | - | 4 | 0 | 95.31% |
| ARKK240426P00049000 | 2024-04-24 9:38AM EDT | 49.00 | 4.45 | 5.00 | 5.20 | 0.00 | - | 3 | 0 | 117.97% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 5.45 | 5.75 | 0.00 | - | 2 | 0 | 126.56% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 6.00 | 6.05 | 0.00 | - | 140 | 2 | 0.00% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 6.50 | 7.15 | 0.00 | - | 1 | 0 | 213.67% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 151.56% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 7.50 | 7.55 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 8.00 | 8.10 | 0.00 | - | 4 | 0 | 168.75% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 8.45 | 8.55 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 8.95 | 9.10 | 0.00 | - | 1 | 0 | 183.59% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 9.50 | 9.60 | 0.00 | - | 31 | 0 | 190.63% |
| ARKK240426P00054000 | 2024-04-26 11:31AM EDT | 54.00 | 10.19 | 9.95 | 10.10 | -0.01 | -0.10% | 1 | 1 | 198.44% |
| ARKK240426P00054500 | 2024-04-15 10:40AM EDT | 54.50 | 8.65 | 10.50 | 10.65 | 0.00 | - | - | 0 | 182.81% |
| ARKK240426P00055000 | 2024-03-11 1:35PM EDT | 55.00 | 5.04 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240426P00055500 | 2024-04-17 12:11PM EDT | 55.50 | 12.35 | 11.40 | 11.60 | 0.00 | - | - | 0 | 220.31% |
| ARKK240426P00057000 | 2024-04-24 3:13PM EDT | 57.00 | 13.15 | 13.00 | 13.10 | 0.00 | - | 1 | 1 | 240.63% |
| ARKK240426P00058000 | 2024-04-15 10:40AM EDT | 58.00 | 12.15 | 13.45 | 14.05 | 0.00 | - | - | 0 | 0.00% |
| ARKK240426P00059000 | 2024-04-15 3:09PM EDT | 59.00 | 14.60 | 15.00 | 16.25 | 0.00 | - | - | 0 | 442.97% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 15.95 | 17.25 | 0.00 | - | - | 0 | 455.08% |
| ARKK240426P00065000 | 2024-04-18 9:40AM EDT | 65.00 | 22.40 | 21.00 | 21.80 | 0.00 | - | - | 0 | 480.86% |
© 2024 Yahoo. All rights reserved.