ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00043000 | 2024-05-03 1:26PM EDT | 2024-05-10 | 2.45 | 2.60 | 2.65 | +0.14 | +6.06% | 89 | 196 | 45.61% |
| ARKK240517C00043000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 2.88 | 2.72 | 2.92 | +0.26 | +9.92% | 37 | 3,113 | 41.80% |
| ARKK240524C00043000 | 2024-05-03 10:16AM EDT | 2024-05-24 | 3.30 | 3.10 | 3.20 | +1.16 | +54.21% | 39 | 91 | 41.90% |
| ARKK240531C00043000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 3.17 | 3.30 | 3.40 | +0.59 | +22.87% | 5 | 78 | 40.72% |
| ARKK240607C00043000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 3.71 | 3.50 | 3.60 | +3.71 | - | 2 | 2 | 40.41% |
| ARKK240621C00043000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.00 | +0.30 | +8.33% | 32 | 1,343 | 40.77% |
| ARKK240719C00043000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 4.30 | 4.55 | 4.65 | 0.00 | - | 3 | 22 | 40.92% |
| ARKK240920C00043000 | 2024-04-24 10:55AM EDT | 2024-09-20 | 5.20 | 5.75 | 5.85 | 0.00 | - | 4 | 55 | 41.65% |
| ARKK241220C00043000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 7.45 | 7.25 | 7.35 | +1.60 | +27.35% | 6 | 144 | 43.38% |
| ARKK250117C00043000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 7.16 | 7.55 | 7.70 | 0.00 | - | 1 | 521 | 43.38% |
| ARKK251219C00043000 | 2024-04-12 2:11PM EDT | 2025-12-19 | 12.11 | 10.35 | 12.15 | 0.00 | - | 7 | 36 | 49.12% |
| ARKK260116C00043000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 10.48 | 11.15 | 11.40 | 0.00 | - | 2 | 199 | 44.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00043000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 413 | 378 | 42.97% |
| ARKK240517P00043000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.39 | -0.24 | -38.71% | 463 | 6,782 | 39.36% |
| ARKK240524P00043000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.60 | -0.24 | -28.57% | 69 | 194 | 37.99% |
| ARKK240531P00043000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 0.75 | 0.73 | 0.76 | -0.19 | -20.21% | 131 | 147 | 36.57% |
| ARKK240607P00043000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 0.99 | 0.91 | 0.95 | -0.16 | -13.91% | 40 | 12 | 36.57% |
| ARKK240621P00043000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 1.30 | 1.24 | 1.28 | -0.21 | -13.91% | 129 | 7,628 | 36.48% |
| ARKK240719P00043000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 1.81 | 1.76 | 1.80 | -0.22 | -10.84% | 52 | 156 | 35.89% |
| ARKK240920P00043000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.10 | 2.71 | 2.78 | 0.00 | - | 2 | 208 | 35.94% |
| ARKK241220P00043000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 3.86 | 3.85 | 3.95 | -0.89 | -18.74% | 6 | 34 | 36.56% |
| ARKK250117P00043000 | 2024-05-03 10:59AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | -0.36 | -8.16% | 1 | 2,642 | 35.90% |
| ARKK251219P00043000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 6.85 | 6.30 | 6.45 | 0.00 | - | 1 | 134 | 34.18% |
| ARKK260116P00043000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 7.05 | 6.45 | 6.65 | 0.00 | - | 1 | 18 | 34.30% |
© 2024 Yahoo. All rights reserved.