ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00044000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.75 | 1.76 | 1.82 | +0.27 | +18.24% | 312 | 418 | 39.36% |
| ARKK240517C00044000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 2.11 | 2.13 | 2.17 | +0.16 | +8.21% | 71 | 17,492 | 38.77% |
| ARKK240524C00044000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.40 | 2.40 | 2.45 | +0.24 | +11.11% | 17 | 184 | 38.53% |
| ARKK240531C00044000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 3.20 | 2.56 | 3.90 | +0.95 | +42.22% | 2 | 97 | 50.00% |
| ARKK240607C00044000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 2.86 | 2.84 | 2.89 | +2.86 | - | 12 | 1 | 38.09% |
| ARKK240621C00044000 | 2024-05-03 12:19PM EDT | 2024-06-21 | 3.16 | 3.25 | 3.35 | +0.11 | +3.61% | 30 | 2,349 | 39.40% |
| ARKK240719C00044000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 4.50 | 3.90 | 4.00 | +1.49 | +49.50% | 1 | 72 | 39.48% |
| ARKK240920C00044000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 4.92 | 5.20 | 5.30 | 0.00 | - | 32 | 257 | 41.21% |
| ARKK241220C00044000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 6.70 | 6.70 | 6.80 | +0.38 | +6.01% | 2 | 250 | 42.81% |
| ARKK250117C00044000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 7.05 | 7.05 | 7.15 | +0.70 | +11.02% | 158 | 1,054 | 42.80% |
| ARKK251219C00044000 | 2024-05-02 3:02PM EDT | 2025-12-19 | 10.25 | 9.45 | 11.65 | 0.00 | - | 1 | 36 | 48.63% |
| ARKK260116C00044000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.15 | 9.70 | 11.90 | 0.00 | - | 10 | 75 | 48.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00044000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.29 | 0.29 | 0.31 | -0.31 | -51.67% | 370 | 1,626 | 37.21% |
| ARKK240517P00044000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.64 | -0.28 | -30.77% | 417 | 18,590 | 36.82% |
| ARKK240524P00044000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.94 | 0.84 | 0.88 | -0.56 | -37.33% | 13 | 247 | 35.99% |
| ARKK240531P00044000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 1.09 | 1.03 | 1.06 | -0.23 | -17.42% | 21 | 80 | 34.91% |
| ARKK240607P00044000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 1.22 | 1.23 | 1.26 | -0.44 | -26.51% | 3 | 6 | 35.01% |
| ARKK240621P00044000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.62 | 1.59 | 1.62 | -0.27 | -14.29% | 272 | 5,480 | 35.25% |
| ARKK240719P00044000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 2.21 | 2.14 | 2.18 | -0.79 | -26.33% | 34 | 35 | 35.11% |
| ARKK240920P00044000 | 2024-04-30 2:43PM EDT | 2024-09-20 | 3.90 | 3.10 | 3.20 | 0.00 | - | 3 | 104 | 35.40% |
| ARKK241220P00044000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.35 | -1.15 | -21.10% | 12 | 64 | 35.79% |
| ARKK250117P00044000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 4.85 | 4.50 | 4.60 | 0.00 | - | 2 | 556 | 35.49% |
| ARKK251219P00044000 | 2024-04-17 12:54PM EDT | 2025-12-19 | 7.70 | 6.75 | 6.95 | 0.00 | - | 2 | 431 | 33.94% |
| ARKK260116P00044000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 7.65 | 6.90 | 7.10 | 0.00 | - | 1 | 57 | 33.83% |
© 2024 Yahoo. All rights reserved.