ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:51.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00051000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 4 | 107 | 46.48% |
| ARKK240517C00051000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | 0.00 | - | 56 | 2,128 | 38.87% |
| ARKK240524C00051000 | 2024-05-03 1:30PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | 0.00 | - | 43 | 126 | 36.43% |
| ARKK240531C00051000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | +0.04 | +18.18% | 100 | 850 | 35.65% |
| ARKK240607C00051000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 0.36 | 0.37 | 0.39 | +0.01 | +2.86% | 9 | 17 | 35.55% |
| ARKK240614C00051000 | 2024-05-03 2:25PM EDT | 2024-06-14 | 0.53 | 0.51 | 0.54 | +0.53 | - | 16 | - | 36.23% |
| ARKK240621C00051000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.64 | +0.01 | +1.64% | 445 | 1,512 | 35.69% |
| ARKK240719C00051000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 1.13 | 0.80 | 1.17 | +0.07 | +6.60% | 2 | 2,503 | 36.57% |
| ARKK240920C00051000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 1.96 | 2.27 | 2.32 | 0.00 | - | 5 | 2,222 | 38.55% |
| ARKK241220C00051000 | 2024-05-01 1:20PM EDT | 2024-12-20 | 2.87 | 3.65 | 3.75 | 0.00 | - | 20 | 250 | 40.28% |
| ARKK250117C00051000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 3.45 | 4.00 | 4.10 | 0.00 | - | 3 | 266 | 40.37% |
| ARKK251219C00051000 | 2024-04-30 10:11AM EDT | 2025-12-19 | 7.20 | 7.50 | 7.70 | 0.00 | - | 2 | 61 | 42.20% |
| ARKK260116C00051000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 7.25 | 7.75 | 7.95 | 0.00 | - | 3 | 194 | 42.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 2024-05-10 | 6.79 | 5.50 | 5.60 | 0.00 | - | 7 | 7 | 54.30% |
| ARKK240517P00051000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 6.05 | 4.50 | 6.65 | 0.00 | - | 1 | 111 | 86.67% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 2024-05-24 | 6.89 | 4.55 | 6.70 | 0.00 | - | - | 1 | 71.29% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 8.37 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 33.59% |
| ARKK240614P00051000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 5.90 | 5.80 | 5.95 | +5.90 | - | 1 | - | 33.20% |
| ARKK240621P00051000 | 2024-05-03 9:38AM EDT | 2024-06-21 | 5.37 | 5.90 | 6.00 | -2.61 | -32.71% | 2 | 426 | 31.89% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 8.91 | 6.30 | 6.40 | 0.00 | - | 2 | 4 | 32.08% |
| ARKK240920P00051000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 7.15 | 7.10 | 7.25 | -1.28 | -15.18% | 40 | 423 | 32.72% |
| ARKK241220P00051000 | 2024-04-08 10:49AM EDT | 2024-12-20 | 7.20 | 8.10 | 8.25 | 0.00 | - | 3 | 228 | 32.92% |
| ARKK250117P00051000 | 2024-04-04 11:17AM EDT | 2025-01-17 | 7.15 | 8.35 | 8.45 | 0.00 | - | 21 | 190 | 32.46% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 2025-12-19 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 29.56% |
| ARKK260116P00051000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 10.25 | 10.65 | 10.85 | 0.00 | - | 5 | 167 | 31.22% |
© 2024 Yahoo. All rights reserved.