ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:39.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913C00039000 | 2024-09-11 1:08PM EDT | 2024-09-13 | 4.55 | 6.70 | 6.75 | 0.00 | - | 2 | 21 | 156.25% |
| ARKK240920C00039000 | 2024-09-13 10:42AM EDT | 2024-09-20 | 6.75 | 6.70 | 6.80 | +2.95 | +77.63% | 3 | 265 | 60.94% |
| ARKK240927C00039000 | 2024-09-13 9:54AM EDT | 2024-09-27 | 6.60 | 6.75 | 6.85 | +2.60 | +65.00% | 2 | 4 | 50.20% |
| ARKK241004C00039000 | 2024-09-06 10:00AM EDT | 2024-10-04 | 4.73 | 6.85 | 6.95 | 0.00 | - | 22 | 24 | 51.07% |
| ARKK241018C00039000 | 2024-09-10 10:06AM EDT | 2024-10-18 | 4.40 | 7.05 | 7.15 | 0.00 | - | 1 | 7 | 47.31% |
| ARKK241220C00039000 | 2024-09-12 11:28AM EDT | 2024-12-20 | 7.05 | 8.00 | 8.10 | 0.00 | - | 9 | 277 | 44.17% |
| ARKK250117C00039000 | 2024-09-05 10:47AM EDT | 2025-01-17 | 6.80 | 8.30 | 8.45 | 0.00 | - | 1 | 180 | 43.38% |
| ARKK250321C00039000 | 2024-08-05 2:40PM EDT | 2025-03-21 | 5.95 | 6.95 | 7.10 | 0.00 | - | 14 | 17 | 19.83% |
| ARKK250620C00039000 | 2024-07-18 10:29AM EDT | 2025-06-20 | 12.65 | 8.70 | 9.05 | 0.00 | - | 1 | 1 | 33.99% |
| ARKK251219C00039000 | 2024-08-30 2:25PM EDT | 2025-12-19 | 10.45 | 11.20 | 11.55 | 0.00 | - | 1 | 64 | 41.16% |
| ARKK260116C00039000 | 2024-08-21 3:33PM EDT | 2026-01-16 | 11.50 | 11.40 | 11.70 | 0.00 | - | 250 | 82 | 40.81% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913P00039000 | 2024-09-12 10:22AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 118.75% |
| ARKK240920P00039000 | 2024-09-13 9:35AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 1,298 | 53.91% |
| ARKK240927P00039000 | 2024-09-13 12:09PM EDT | 2024-09-27 | 0.06 | 0.05 | 0.12 | -0.03 | -33.33% | 2 | 824 | 51.17% |
| ARKK241004P00039000 | 2024-09-11 12:51PM EDT | 2024-10-04 | 0.38 | 0.11 | 0.14 | 0.00 | - | 10 | 34 | 43.75% |
| ARKK241011P00039000 | 2024-09-12 12:34PM EDT | 2024-10-11 | 0.32 | 0.19 | 0.21 | 0.00 | - | 1 | 538 | 41.99% |
| ARKK241018P00039000 | 2024-09-13 2:06PM EDT | 2024-10-18 | 0.29 | 0.26 | 0.29 | -0.06 | -17.14% | 214 | 5,453 | 41.11% |
| ARKK241220P00039000 | 2024-09-13 11:44AM EDT | 2024-12-20 | 1.02 | 1.00 | 1.06 | -0.13 | -11.30% | 13 | 1,176 | 38.92% |
| ARKK250117P00039000 | 2024-09-13 1:02PM EDT | 2025-01-17 | 1.29 | 1.26 | 1.30 | -0.30 | -18.87% | 112 | 2,024 | 37.57% |
| ARKK250321P00039000 | 2024-09-12 1:48PM EDT | 2025-03-21 | 2.02 | 1.82 | 1.87 | 0.00 | - | 50 | 90 | 36.57% |
| ARKK250620P00039000 | 2024-08-27 1:24PM EDT | 2025-06-20 | 2.55 | 2.51 | 2.58 | 0.00 | - | 50 | 262 | 35.73% |
| ARKK251219P00039000 | 2024-08-22 11:12AM EDT | 2025-12-19 | 3.65 | 3.60 | 3.75 | 0.00 | - | 26 | 46 | 34.78% |
| ARKK260116P00039000 | 2024-09-12 1:19PM EDT | 2026-01-16 | 4.00 | 3.70 | 3.90 | 0.00 | - | 10 | 177 | 34.62% |
© 2024 Yahoo. All rights reserved.