ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00050000 | 2024-05-29 2:54PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 278 | 50.00% |
| ARKK240614C00050000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 34 | 7,663 | 42.97% |
| ARKK240621C00050000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 131 | 16,301 | 41.02% |
| ARKK240628C00050000 | 2024-05-31 10:02AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.12 | -0.02 | -16.67% | 100 | 261 | 38.38% |
| ARKK240705C00050000 | 2024-05-28 12:03PM EDT | 2024-07-05 | 0.29 | 0.09 | 0.12 | 0.00 | - | 10 | 12 | 34.18% |
| ARKK240719C00050000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 142 | 7,683 | 34.23% |
| ARKK240920C00050000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 0.90 | 0.91 | 1.16 | -0.19 | -17.43% | 982 | 5,946 | 37.50% |
| ARKK241220C00050000 | 2024-05-31 2:34PM EDT | 2024-12-20 | 2.03 | 1.98 | 2.20 | -0.25 | -10.96% | 37 | 907 | 37.46% |
| ARKK250117C00050000 | 2024-05-31 3:23PM EDT | 2025-01-17 | 2.33 | 2.39 | 2.49 | -0.29 | -11.07% | 14 | 3,463 | 37.48% |
| ARKK251219C00050000 | 2024-05-30 3:24PM EDT | 2025-12-19 | 6.03 | 5.70 | 5.90 | 0.00 | - | 3 | 219 | 40.50% |
| ARKK260116C00050000 | 2024-05-31 3:33PM EDT | 2026-01-16 | 6.02 | 5.90 | 6.15 | -0.25 | -3.99% | 11 | 3,076 | 40.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00050000 | 2024-05-29 10:20AM EDT | 2024-06-07 | 6.60 | 7.25 | 7.65 | 0.00 | - | 1 | 1 | 78.32% |
| ARKK240614P00050000 | 2024-05-15 11:16AM EDT | 2024-06-14 | 4.85 | 5.75 | 9.70 | 0.00 | - | 5 | 0 | 60.16% |
| ARKK240621P00050000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 7.91 | 5.75 | 7.90 | +1.61 | +25.56% | 8 | 2,796 | 58.20% |
| ARKK240719P00050000 | 2024-05-30 1:51PM EDT | 2024-07-19 | 7.10 | 6.55 | 7.90 | +0.04 | +0.57% | 3 | 39 | 37.60% |
| ARKK240920P00050000 | 2024-05-31 11:42AM EDT | 2024-09-20 | 8.33 | 6.95 | 8.55 | +0.63 | +8.18% | 14 | 6,826 | 35.33% |
| ARKK241220P00050000 | 2024-05-31 12:13PM EDT | 2024-12-20 | 9.02 | 8.70 | 9.85 | +1.02 | +12.75% | 4 | 315 | 38.36% |
| ARKK250117P00050000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 9.20 | 8.90 | 9.25 | +0.35 | +3.95% | 13 | 720 | 30.93% |
| ARKK251219P00050000 | 2024-05-24 12:12PM EDT | 2025-12-19 | 9.90 | 9.80 | 11.10 | 0.00 | - | 7 | 160 | 29.24% |
| ARKK260116P00050000 | 2024-05-31 11:54AM EDT | 2026-01-16 | 11.20 | 11.00 | 11.30 | +1.30 | +13.13% | 1 | 117 | 29.49% |
© 2024 Yahoo. All rights reserved.