ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241011C00042000 | 2024-10-03 10:40AM EDT | 2024-10-11 | 3.55 | 4.50 | 4.65 | 0.00 | - | 1 | 2 | 55.08% |
| ARKK241018C00042000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 4.60 | 3.65 | 4.75 | +1.05 | +29.58% | 5 | 7,865 | 44.63% |
| ARKK241025C00042000 | 2024-10-03 2:54PM EDT | 2024-10-25 | 3.85 | 4.75 | 4.90 | 0.00 | - | 2 | 37 | 42.77% |
| ARKK241101C00042000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 4.90 | 4.90 | 5.05 | -0.65 | -11.71% | 4 | 7 | 41.80% |
| ARKK241115C00042000 | 2024-10-04 9:45AM EDT | 2024-11-15 | 5.40 | 5.35 | 5.45 | +0.28 | +5.47% | 1 | 6 | 43.26% |
| ARKK241220C00042000 | 2024-09-27 9:58AM EDT | 2024-12-20 | 6.97 | 5.95 | 6.30 | 0.00 | - | 1 | 515 | 44.43% |
| ARKK250117C00042000 | 2024-10-02 3:43PM EDT | 2025-01-17 | 5.97 | 6.35 | 6.45 | 0.00 | - | 48 | 1,020 | 39.80% |
| ARKK250321C00042000 | 2024-09-25 10:54AM EDT | 2025-03-21 | 7.95 | 7.15 | 7.30 | 0.00 | - | 1 | 2 | 39.28% |
| ARKK250620C00042000 | 2024-09-18 12:16PM EDT | 2025-06-20 | 8.25 | 8.15 | 9.05 | 0.00 | - | 4 | 11 | 44.21% |
| ARKK251219C00042000 | 2024-09-18 3:11PM EDT | 2025-12-19 | 10.10 | 9.75 | 9.95 | 0.00 | - | 1 | 60 | 38.75% |
| ARKK260116C00042000 | 2024-09-20 11:06AM EDT | 2026-01-16 | 10.25 | 9.95 | 10.15 | 0.00 | - | 5 | 113 | 38.62% |
| ARKK270115C00042000 | 2024-09-17 10:30AM EDT | 2027-01-15 | 12.40 | 12.45 | 12.80 | 0.00 | - | - | 7 | 39.47% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241011P00042000 | 2024-10-04 2:33PM EDT | 2024-10-11 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 88 | 152 | 49.22% |
| ARKK241018P00042000 | 2024-10-04 3:13PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.13 | -0.18 | -58.06% | 6,852 | 19,723 | 39.84% |
| ARKK241025P00042000 | 2024-10-04 12:34PM EDT | 2024-10-25 | 0.27 | 0.21 | 0.24 | -0.19 | -41.30% | 300 | 740 | 37.99% |
| ARKK241101P00042000 | 2024-10-03 2:38PM EDT | 2024-11-01 | 0.61 | 0.33 | 0.36 | 0.00 | - | 5 | 114 | 37.21% |
| ARKK241108P00042000 | 2024-10-03 10:44AM EDT | 2024-11-08 | 0.94 | 0.59 | 0.63 | 0.00 | - | 33 | 799 | 40.77% |
| ARKK241115P00042000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 0.74 | 0.71 | 0.75 | -0.35 | -32.11% | 4,297 | 985 | 39.94% |
| ARKK241220P00042000 | 2024-10-03 1:18PM EDT | 2024-12-20 | 1.60 | 1.19 | 1.23 | 0.00 | - | 5 | 1,056 | 36.89% |
| ARKK250117P00042000 | 2024-10-03 10:54AM EDT | 2025-01-17 | 1.83 | 1.47 | 1.53 | 0.00 | - | 41 | 3,166 | 35.30% |
| ARKK250321P00042000 | 2024-10-01 2:28PM EDT | 2025-03-21 | 2.25 | 2.12 | 2.18 | 0.00 | - | 5 | 105 | 34.06% |
| ARKK250620P00042000 | 2024-09-27 1:04PM EDT | 2025-06-20 | 2.55 | 2.84 | 2.96 | 0.00 | - | 1 | 84 | 33.15% |
| ARKK251219P00042000 | 2024-08-05 10:54AM EDT | 2025-12-19 | 7.90 | 5.60 | 5.75 | 0.00 | - | 2 | 97 | 40.69% |
| ARKK260116P00042000 | 2024-09-19 11:33AM EDT | 2026-01-16 | 4.25 | 4.15 | 4.35 | 0.00 | - | 11 | 252 | 32.06% |
© 2024 Yahoo. All rights reserved.