ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913C00041000 | 2024-09-10 2:36PM EDT | 2024-09-13 | 2.20 | 2.02 | 2.70 | +0.18 | +8.91% | 7 | 71 | 80.76% |
| ARKK240920C00041000 | 2024-09-10 2:20PM EDT | 2024-09-20 | 2.48 | 2.71 | 2.76 | +0.11 | +4.64% | 1,003 | 1,142 | 47.07% |
| ARKK240927C00041000 | 2024-09-10 12:28PM EDT | 2024-09-27 | 2.23 | 2.74 | 3.00 | -0.87 | -28.06% | 6 | 7 | 44.14% |
| ARKK241011C00041000 | 2024-09-06 3:51PM EDT | 2024-10-11 | 2.42 | 2.83 | 3.45 | 0.00 | - | 18 | 18 | 43.12% |
| ARKK241018C00041000 | 2024-09-09 1:15PM EDT | 2024-10-18 | 3.30 | 3.50 | 3.60 | 0.00 | - | 4 | 132 | 41.94% |
| ARKK241220C00041000 | 2024-09-09 3:47PM EDT | 2024-12-20 | 4.40 | 4.80 | 4.95 | 0.00 | - | 1 | 544 | 41.85% |
| ARKK250117C00041000 | 2024-09-06 3:05PM EDT | 2025-01-17 | 4.41 | 5.20 | 5.35 | 0.00 | - | 1 | 727 | 41.16% |
| ARKK250321C00041000 | 2024-08-28 1:56PM EDT | 2025-03-21 | 6.55 | 6.00 | 6.60 | 0.00 | - | 1 | 103 | 44.29% |
| ARKK250620C00041000 | 2024-08-06 2:58PM EDT | 2025-06-20 | 6.24 | 7.05 | 8.35 | 0.00 | - | 1 | 0 | 48.65% |
| ARKK251219C00041000 | 2024-09-04 12:36PM EDT | 2025-12-19 | 8.65 | 8.50 | 10.65 | 0.00 | - | 2 | 76 | 50.53% |
| ARKK260116C00041000 | 2024-09-04 9:42AM EDT | 2026-01-16 | 8.55 | 8.65 | 8.85 | 0.00 | - | 1 | 41 | 39.49% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913P00041000 | 2024-09-10 3:39PM EDT | 2024-09-13 | 0.13 | 0.09 | 0.13 | -0.10 | -43.48% | 34 | 2,263 | 50.39% |
| ARKK240920P00041000 | 2024-09-10 3:55PM EDT | 2024-09-20 | 0.43 | 0.40 | 0.43 | -0.15 | -25.86% | 294 | 2,390 | 45.22% |
| ARKK240927P00041000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 1.23 | 0.53 | 0.63 | 0.00 | - | 26 | 207 | 41.50% |
| ARKK241004P00041000 | 2024-09-10 1:53PM EDT | 2024-10-04 | 0.93 | 0.79 | 0.84 | -0.09 | -8.82% | 1 | 687 | 40.67% |
| ARKK241011P00041000 | 2024-09-09 10:17AM EDT | 2024-10-11 | 1.08 | 0.97 | 1.01 | 0.00 | - | 1 | 68 | 39.70% |
| ARKK241018P00041000 | 2024-09-10 12:21PM EDT | 2024-10-18 | 1.40 | 1.11 | 1.16 | +0.02 | +1.45% | 1,297 | 4,519 | 38.94% |
| ARKK241220P00041000 | 2024-09-10 2:45PM EDT | 2024-12-20 | 2.28 | 2.19 | 2.25 | -0.56 | -19.72% | 45 | 1,327 | 37.02% |
| ARKK250117P00041000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 3.25 | 2.51 | 2.56 | 0.00 | - | 232 | 1,934 | 35.99% |
| ARKK250321P00041000 | 2024-09-06 11:35AM EDT | 2025-03-21 | 3.65 | 2.97 | 3.25 | 0.00 | - | 1 | 47 | 35.36% |
| ARKK250620P00041000 | 2024-09-04 3:11PM EDT | 2025-06-20 | 4.12 | 3.55 | 4.00 | 0.00 | - | 1 | 160 | 34.35% |
| ARKK251219P00041000 | 2024-08-02 11:31AM EDT | 2025-12-19 | 6.37 | 4.35 | 4.60 | 0.00 | - | 1 | 105 | 30.05% |
| ARKK260116P00041000 | 2024-08-28 11:16AM EDT | 2026-01-16 | 4.87 | 5.20 | 5.35 | 0.00 | - | 100 | 170 | 33.13% |
© 2024 Yahoo. All rights reserved.