ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913C00050000 | 2024-09-12 3:56PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 252 | 90.63% |
| ARKK240920C00050000 | 2024-09-12 3:51PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 73 | 13,402 | 41.41% |
| ARKK240927C00050000 | 2024-09-12 3:24PM EDT | 2024-09-27 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1,147 | 875 | 37.21% |
| ARKK241004C00050000 | 2024-09-12 2:04PM EDT | 2024-10-04 | 0.24 | 0.19 | 0.43 | +0.06 | +33.33% | 71 | 45 | 43.56% |
| ARKK241011C00050000 | 2024-09-12 12:42PM EDT | 2024-10-11 | 0.30 | 0.30 | 0.54 | +0.11 | +57.89% | 2 | 31 | 41.16% |
| ARKK241018C00050000 | 2024-09-12 3:51PM EDT | 2024-10-18 | 0.44 | 0.42 | 0.46 | +0.08 | +22.22% | 846 | 2,346 | 34.86% |
| ARKK241025C00050000 | 2024-09-12 3:36PM EDT | 2024-10-25 | 0.58 | 0.54 | 0.59 | +0.12 | +26.09% | 40 | 29 | 34.96% |
| ARKK241220C00050000 | 2024-09-12 2:57PM EDT | 2024-12-20 | 1.62 | 1.56 | 1.66 | +0.15 | +10.20% | 135 | 2,543 | 36.89% |
| ARKK250117C00050000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 1.95 | 1.93 | 2.03 | +0.18 | +10.17% | 912 | 6,561 | 36.38% |
| ARKK250321C00050000 | 2024-09-12 2:10PM EDT | 2025-03-21 | 2.87 | 2.79 | 2.91 | +0.84 | +41.38% | 6 | 46 | 36.91% |
| ARKK250620C00050000 | 2024-09-12 2:58PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.95 | +0.47 | +13.70% | 1 | 187 | 37.10% |
| ARKK251219C00050000 | 2024-09-12 12:51PM EDT | 2025-12-19 | 5.45 | 5.35 | 6.55 | +0.80 | +17.20% | 9 | 323 | 41.81% |
| ARKK260116C00050000 | 2024-09-12 9:50AM EDT | 2026-01-16 | 5.32 | 5.40 | 5.90 | +0.04 | +0.76% | 10 | 4,800 | 37.48% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913P00050000 | 2024-09-12 3:14PM EDT | 2024-09-13 | 4.86 | 5.00 | 5.10 | -1.79 | -26.92% | 2 | 10 | 107.03% |
| ARKK240920P00050000 | 2024-09-12 2:07PM EDT | 2024-09-20 | 4.90 | 4.55 | 5.15 | -2.30 | -31.94% | 5 | 3,955 | 50.98% |
| ARKK240927P00050000 | 2024-09-09 1:33PM EDT | 2024-09-27 | 7.23 | 4.05 | 5.20 | 0.00 | - | 2 | 5 | 40.43% |
| ARKK241018P00050000 | 2024-09-09 11:08AM EDT | 2024-10-18 | 7.73 | 5.30 | 5.40 | 0.00 | - | 2 | 16 | 32.62% |
| ARKK241220P00050000 | 2024-09-09 10:52AM EDT | 2024-12-20 | 8.16 | 5.80 | 6.35 | 0.00 | - | 10 | 433 | 32.91% |
| ARKK250117P00050000 | 2024-09-12 11:00AM EDT | 2025-01-17 | 7.05 | 6.45 | 6.60 | -1.75 | -19.89% | 250 | 885 | 31.74% |
| ARKK250321P00050000 | 2024-08-08 1:19PM EDT | 2025-03-21 | 10.15 | 9.35 | 9.55 | 0.00 | - | 2 | 501 | 49.67% |
| ARKK250620P00050000 | 2024-09-11 9:35AM EDT | 2025-06-20 | 9.09 | 7.85 | 8.00 | 0.00 | - | 5 | 10 | 30.84% |
| ARKK251219P00050000 | 2024-09-11 10:48AM EDT | 2025-12-19 | 10.51 | 9.00 | 9.30 | 0.00 | - | 5 | 177 | 30.58% |
| ARKK260116P00050000 | 2024-09-11 1:47PM EDT | 2026-01-16 | 9.90 | 9.20 | 9.45 | 0.00 | - | 1 | 51 | 30.43% |
© 2024 Yahoo. All rights reserved.