ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:40.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00040000 | 2024-09-19 12:44PM EDT | 2024-09-20 | 7.77 | 7.70 | 7.80 | +1.02 | +15.11% | 2 | 5,123 | 100.00% |
| ARKK240927C00040000 | 2024-09-18 3:15PM EDT | 2024-09-27 | 6.70 | 7.75 | 7.85 | 0.00 | - | 6 | 39 | 62.50% |
| ARKK241004C00040000 | 2024-09-17 3:05PM EDT | 2024-10-04 | 6.19 | 7.85 | 7.95 | 0.00 | - | 1 | 76 | 57.03% |
| ARKK241011C00040000 | 2024-09-17 2:28PM EDT | 2024-10-11 | 6.45 | 7.85 | 8.65 | 0.00 | - | 1 | 13 | 65.23% |
| ARKK241018C00040000 | 2024-09-18 10:36AM EDT | 2024-10-18 | 7.60 | 7.95 | 8.05 | +0.95 | +14.29% | 3 | 77 | 49.22% |
| ARKK241220C00040000 | 2024-09-18 3:00PM EDT | 2024-12-20 | 7.99 | 8.80 | 8.95 | 0.00 | - | 1 | 0 | 44.63% |
| ARKK250117C00040000 | 2024-09-18 1:54PM EDT | 2025-01-17 | 7.98 | 9.10 | 9.20 | 0.00 | - | 1 | 2,338 | 42.46% |
| ARKK250321C00040000 | 2024-09-06 12:27PM EDT | 2025-03-21 | 9.88 | 9.80 | 9.90 | +4.26 | +75.80% | 22 | 139 | 41.50% |
| ARKK250620C00040000 | 2024-08-19 2:34PM EDT | 2025-06-20 | 8.74 | 9.45 | 9.65 | 0.00 | - | 1 | 16 | 31.92% |
| ARKK251219C00040000 | 2024-08-29 9:50AM EDT | 2025-12-19 | 10.47 | 11.40 | 12.30 | 0.00 | - | 1 | 354 | 40.41% |
| ARKK260116C00040000 | 2024-09-18 3:17PM EDT | 2026-01-16 | 12.56 | 12.15 | 12.45 | +1.14 | +9.98% | 1 | 1,512 | 40.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00040000 | 2024-09-19 10:58AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 0 | 93.75% |
| ARKK240927P00040000 | 2024-09-19 11:32AM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 32 | 239 | 53.91% |
| ARKK241004P00040000 | 2024-09-19 11:42AM EDT | 2024-10-04 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 49 | 141 | 48.05% |
| ARKK241011P00040000 | 2024-09-19 11:02AM EDT | 2024-10-11 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 25 | 91 | 43.95% |
| ARKK241018P00040000 | 2024-09-19 1:00PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 138 | 4,085 | 41.11% |
| ARKK241025P00040000 | 2024-09-18 2:00PM EDT | 2024-10-25 | 0.35 | 0.19 | 0.22 | 0.00 | - | 4 | 719 | 40.53% |
| ARKK241101P00040000 | 2024-09-18 1:33PM EDT | 2024-11-01 | 0.44 | 0.25 | 0.28 | 0.00 | - | 16 | 79 | 39.55% |
| ARKK241220P00040000 | 2024-09-19 10:51AM EDT | 2024-12-20 | 0.76 | 0.64 | 0.81 | -0.17 | -18.28% | 31 | 0 | 38.09% |
| ARKK250117P00040000 | 2024-09-19 1:00PM EDT | 2025-01-17 | 1.00 | 0.99 | 1.04 | -0.29 | -22.48% | 8 | 7,014 | 36.77% |
| ARKK250321P00040000 | 2024-09-17 1:09PM EDT | 2025-03-21 | 1.94 | 1.46 | 1.58 | 0.00 | - | 72 | 1,220 | 35.69% |
| ARKK250620P00040000 | 2024-09-09 3:40PM EDT | 2025-06-20 | 3.70 | 2.23 | 2.29 | 0.00 | - | 6 | 1,168 | 35.01% |
| ARKK251219P00040000 | 2024-08-21 9:59AM EDT | 2025-12-19 | 3.96 | 3.30 | 3.45 | 0.00 | - | 4 | 409 | 34.07% |
| ARKK260116P00040000 | 2024-09-19 12:03PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.65 | -0.45 | -11.25% | 32 | 3,854 | 34.19% |
© 2024 Yahoo. All rights reserved.