ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00046000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.59 | 0.58 | 0.61 | +0.03 | +5.36% | 17,917 | 1,018 | 39.75% |
| ARKK240517C00046000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.00 | 0.99 | 1.02 | +0.09 | +9.89% | 703 | 29,521 | 38.33% |
| ARKK240524C00046000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 1.31 | 1.27 | 1.31 | +0.21 | +19.09% | 4,191 | 52 | 37.50% |
| ARKK240531C00046000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 2.01 | 1.50 | 1.88 | +0.88 | +77.88% | 16 | 55 | 43.85% |
| ARKK240607C00046000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 1.76 | 1.73 | 1.80 | +0.51 | +40.80% | 12 | 6 | 37.45% |
| ARKK240614C00046000 | 2024-05-03 2:37PM EDT | 2024-06-14 | 2.06 | 1.99 | 2.04 | +2.06 | - | 1 | 0 | 38.04% |
| ARKK240621C00046000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 2.24 | 2.17 | 2.21 | +0.26 | +13.13% | 851 | 3,732 | 37.70% |
| ARKK240719C00046000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 2.89 | 2.86 | 2.91 | -0.21 | -6.77% | 130 | 29 | 38.36% |
| ARKK240920C00046000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 3.50 | 4.15 | 4.25 | 0.00 | - | 7 | 189 | 40.30% |
| ARKK241220C00046000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 5.39 | 5.70 | 5.80 | 0.00 | - | 1 | 44 | 42.13% |
| ARKK250117C00046000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 5.45 | 6.05 | 6.15 | 0.00 | - | 5 | 668 | 42.09% |
| ARKK251219C00046000 | 2024-05-03 12:40PM EDT | 2025-12-19 | 9.57 | 9.55 | 9.75 | +0.30 | +3.24% | 1 | 116 | 43.60% |
| ARKK260116C00046000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 10.26 | 9.80 | 9.95 | +0.96 | +10.32% | 5 | 504 | 43.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00046000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.10 | 1.09 | 1.13 | -0.53 | -32.52% | 2,545 | 426 | 39.26% |
| ARKK240517P00046000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 1.49 | 1.46 | 1.50 | -0.53 | -26.24% | 251 | 29,276 | 36.82% |
| ARKK240524P00046000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 1.70 | 1.71 | 1.75 | -1.40 | -45.16% | 11 | 79 | 35.30% |
| ARKK240531P00046000 | 2024-04-29 12:47PM EDT | 2024-05-31 | 2.22 | 1.89 | 2.34 | 0.00 | - | 8 | 38 | 42.43% |
| ARKK240607P00046000 | 2024-05-03 2:22PM EDT | 2024-06-07 | 2.15 | 2.11 | 2.15 | -0.24 | -10.04% | 1 | 15 | 34.16% |
| ARKK240614P00046000 | 2024-05-03 3:16PM EDT | 2024-06-14 | 2.38 | 2.31 | 2.39 | +2.38 | - | 8 | 0 | 35.03% |
| ARKK240621P00046000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 2.52 | 2.35 | 2.53 | -0.36 | -12.50% | 864 | 1,904 | 34.47% |
| ARKK240719P00046000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 3.03 | 3.05 | 3.10 | -0.89 | -22.70% | 12 | 33 | 34.23% |
| ARKK240920P00046000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 4.35 | 4.05 | 4.15 | 0.00 | - | 25 | 398 | 34.64% |
| ARKK241220P00046000 | 2024-04-19 12:12PM EDT | 2024-12-20 | 6.95 | 5.20 | 5.30 | 0.00 | - | 10 | 106 | 34.94% |
| ARKK250117P00046000 | 2024-05-03 11:09AM EDT | 2025-01-17 | 5.55 | 5.45 | 5.55 | -1.90 | -25.50% | 3 | 193 | 34.62% |
| ARKK251219P00046000 | 2024-05-03 12:40PM EDT | 2025-12-19 | 7.79 | 7.75 | 7.90 | -0.66 | -7.81% | 1 | 35 | 33.08% |
| ARKK260116P00046000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 7.78 | 7.90 | 8.05 | +0.45 | +6.14% | 10 | 12 | 32.97% |
© 2024 Yahoo. All rights reserved.