ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00048000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 236 | 501 | 41.41% |
| ARKK240517C00048000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | +0.01 | +2.78% | 721 | 3,762 | 37.70% |
| ARKK240524C00048000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.59 | 0.59 | 0.61 | +0.09 | +18.00% | 7 | 219 | 36.67% |
| ARKK240531C00048000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 0.80 | 0.76 | 0.80 | +0.14 | +21.21% | 23 | 105 | 35.94% |
| ARKK240607C00048000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 0.88 | 0.97 | 1.01 | +0.10 | +12.82% | 9 | 36 | 36.23% |
| ARKK240614C00048000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 1.20 | 1.20 | 1.24 | +1.20 | - | 2 | 0 | 37.06% |
| ARKK240621C00048000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.39 | 1.36 | 1.39 | +0.14 | +11.20% | 79 | 6,356 | 36.65% |
| ARKK240719C00048000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 1.99 | 2.01 | 2.06 | +0.16 | +8.74% | 5 | 2,254 | 37.50% |
| ARKK240920C00048000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 3.41 | 3.30 | 3.35 | +0.29 | +9.29% | 32 | 2,049 | 39.38% |
| ARKK241220C00048000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 4.25 | 4.80 | 4.90 | 0.00 | - | 139 | 184 | 41.37% |
| ARKK250117C00048000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.25 | -0.05 | -0.97% | 2 | 489 | 41.35% |
| ARKK251219C00048000 | 2024-04-22 12:01PM EDT | 2025-12-19 | 7.05 | 8.65 | 8.85 | 0.00 | - | 3 | 83 | 42.88% |
| ARKK260116C00048000 | 2024-05-02 2:33PM EDT | 2026-01-16 | 8.65 | 8.90 | 9.10 | 0.00 | - | 63 | 549 | 42.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00048000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.61 | 2.62 | 2.68 | -1.09 | -29.46% | 8 | 57 | 41.41% |
| ARKK240517P00048000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 2.90 | 2.83 | 2.88 | -0.43 | -12.91% | 9 | 4,708 | 36.13% |
| ARKK240524P00048000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 2.60 | 3.00 | 3.10 | -1.55 | -37.35% | 2 | 28 | 35.50% |
| ARKK240531P00048000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 3.23 | 3.15 | 3.25 | -0.18 | -5.28% | 5 | 23 | 34.03% |
| ARKK240607P00048000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 4.28 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 33.35% |
| ARKK240621P00048000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 3.71 | 3.65 | 3.75 | -0.39 | -9.51% | 15 | 3,190 | 33.86% |
| ARKK240719P00048000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.25 | -0.33 | -7.21% | 8 | 96 | 33.25% |
| ARKK240920P00048000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 4.85 | 3.60 | 5.25 | -0.67 | -12.14% | 72 | 617 | 33.69% |
| ARKK241220P00048000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 7.17 | 6.25 | 6.40 | 0.00 | - | 1 | 94 | 34.22% |
| ARKK250117P00048000 | 2024-04-30 12:51PM EDT | 2025-01-17 | 7.35 | 6.45 | 6.65 | 0.00 | - | 1 | 1,640 | 33.95% |
| ARKK251219P00048000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.10 | 8.30 | 8.95 | 0.00 | - | 112 | 737 | 32.31% |
| ARKK260116P00048000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 9.20 | 8.90 | 9.10 | 0.00 | - | 64 | 385 | 32.22% |
© 2024 Yahoo. All rights reserved.