ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00052000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 161 | 53 | 53.13% |
| ARKK240517C00052000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | 0.00 | - | 18 | 1,143 | 42.97% |
| ARKK240524C00052000 | 2024-05-03 11:17AM EDT | 2024-05-24 | 0.13 | 0.09 | 0.12 | -0.09 | -40.91% | 12 | 65 | 37.70% |
| ARKK240531C00052000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.28 | 0.17 | 0.19 | +0.10 | +55.56% | 1 | 65 | 36.23% |
| ARKK240607C00052000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 13 | 14 | 36.13% |
| ARKK240614C00052000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 0.39 | 0.38 | 0.42 | +0.39 | - | 48 | - | 36.77% |
| ARKK240621C00052000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.49 | +0.05 | +11.36% | 11 | 1,991 | 35.74% |
| ARKK240719C00052000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.94 | 0.92 | 0.96 | +0.04 | +4.44% | 30 | 85 | 36.48% |
| ARKK240920C00052000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 2.00 | 1.99 | 2.04 | +0.30 | +17.65% | 117 | 965 | 38.36% |
| ARKK241220C00052000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 3.80 | 3.35 | 3.45 | +0.69 | +22.19% | 6 | 601 | 40.22% |
| ARKK250117C00052000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 3.16 | 3.65 | 3.80 | 0.00 | - | 1 | 711 | 40.34% |
| ARKK251219C00052000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 6.30 | 7.15 | 7.30 | 0.00 | - | 1 | 2,306 | 41.81% |
| ARKK260116C00052000 | 2024-05-01 1:29PM EDT | 2026-01-16 | 6.40 | 7.40 | 7.60 | 0.00 | - | 20 | 474 | 42.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 2024-05-10 | 6.85 | 6.50 | 6.60 | 0.00 | - | 6 | 5 | 50.00% |
| ARKK240517P00052000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 5.82 | 6.15 | 7.60 | -2.88 | -33.10% | 1 | 58 | 61.43% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 2024-05-24 | 7.00 | 5.50 | 7.65 | 0.00 | - | 5 | 5 | 75.88% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 2024-05-31 | 9.25 | 6.50 | 8.20 | 0.00 | - | - | 1 | 57.42% |
| ARKK240621P00052000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 7.05 | 6.75 | 6.85 | -1.84 | -20.70% | 4 | 416 | 31.30% |
| ARKK240719P00052000 | 2024-05-02 2:22PM EDT | 2024-07-19 | 7.77 | 7.10 | 7.20 | 0.00 | - | 1 | 2 | 31.71% |
| ARKK240920P00052000 | 2024-04-12 1:39PM EDT | 2024-09-20 | 7.53 | 7.85 | 7.95 | 0.00 | - | 10 | 197 | 32.06% |
| ARKK241220P00052000 | 2024-04-12 9:47AM EDT | 2024-12-20 | 7.90 | 8.75 | 8.90 | 0.00 | - | 1 | 515 | 32.34% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 9.89 | 9.00 | 9.20 | 0.00 | - | 2 | 170 | 32.64% |
| ARKK251219P00052000 | 2024-04-22 12:17PM EDT | 2025-12-19 | 13.00 | 10.50 | 11.30 | 0.00 | - | 10 | 81 | 30.88% |
| ARKK260116P00052000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 12.80 | 11.25 | 11.45 | 0.00 | - | 10 | 209 | 30.82% |
© 2024 Yahoo. All rights reserved.