ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:51.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00051000 | 2024-09-19 1:23PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 158 | 2,734 | 50.78% |
| ARKK240927C00051000 | 2024-09-19 12:10PM EDT | 2024-09-27 | 0.14 | 0.09 | 0.13 | +0.07 | +100.00% | 511 | 67 | 33.50% |
| ARKK241004C00051000 | 2024-09-19 11:41AM EDT | 2024-10-04 | 0.37 | 0.27 | 0.31 | +0.18 | +94.74% | 18 | 23 | 33.01% |
| ARKK241011C00051000 | 2024-09-19 12:24PM EDT | 2024-10-11 | 0.49 | 0.46 | 0.49 | +0.24 | +96.00% | 158 | 24 | 32.86% |
| ARKK241018C00051000 | 2024-09-19 11:12AM EDT | 2024-10-18 | 0.69 | 0.63 | 0.68 | +0.27 | +64.29% | 198 | 408 | 33.20% |
| ARKK241025C00051000 | 2024-09-19 11:55AM EDT | 2024-10-25 | 0.86 | 0.77 | 0.83 | +0.06 | +7.50% | 127 | 20 | 32.91% |
| ARKK241101C00051000 | 2024-09-19 11:40AM EDT | 2024-11-01 | 1.08 | 0.94 | 0.99 | +0.22 | +25.58% | 4 | 22 | 32.98% |
| ARKK241220C00051000 | 2024-09-19 12:32PM EDT | 2024-12-20 | 2.10 | 2.03 | 2.09 | +0.51 | +32.08% | 54 | 0 | 35.03% |
| ARKK250117C00051000 | 2024-09-13 11:31AM EDT | 2025-01-17 | 1.95 | 2.25 | 2.53 | 0.00 | - | 87 | 1,279 | 34.86% |
| ARKK250321C00051000 | 2024-09-18 2:01PM EDT | 2025-03-21 | 3.20 | 3.40 | 3.50 | 0.00 | - | 10 | 15 | 35.56% |
| ARKK250620C00051000 | 2024-09-17 3:36PM EDT | 2025-06-20 | 3.85 | 4.50 | 4.65 | 0.00 | - | 542 | 0 | 36.07% |
| ARKK251219C00051000 | 2024-08-26 10:57AM EDT | 2025-12-19 | 5.60 | 6.30 | 6.50 | 0.00 | - | 1 | 222 | 36.66% |
| ARKK260116C00051000 | 2024-08-26 2:09PM EDT | 2026-01-16 | 5.76 | 6.55 | 6.75 | 0.00 | - | 1 | 0 | 36.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00051000 | 2024-09-16 11:37AM EDT | 2024-09-20 | 5.38 | 3.30 | 3.45 | 0.00 | - | 1 | 0 | 69.53% |
| ARKK240927P00051000 | 2024-09-19 10:39AM EDT | 2024-09-27 | 3.25 | 3.35 | 3.45 | -3.65 | -52.90% | 1 | 3 | 37.70% |
| ARKK241018P00051000 | 2024-09-19 11:44AM EDT | 2024-10-18 | 3.56 | 3.80 | 3.90 | -0.99 | -21.76% | 5 | 0 | 32.42% |
| ARKK241220P00051000 | 2024-09-19 1:05PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.10 | -2.50 | -33.33% | 2 | 234 | 32.37% |
| ARKK250117P00051000 | 2024-09-06 12:46PM EDT | 2025-01-17 | 9.95 | 5.30 | 5.40 | 0.00 | - | 100 | 262 | 31.25% |
| ARKK250321P00051000 | 2024-08-13 10:52AM EDT | 2025-03-21 | 9.90 | 7.55 | 7.95 | 0.00 | - | 1 | 0 | 44.45% |
| ARKK250620P00051000 | 2024-07-18 11:35AM EDT | 2025-06-20 | 7.15 | 8.20 | 9.15 | 0.00 | - | 6 | 241 | 43.63% |
| ARKK251219P00051000 | 2024-08-06 1:40PM EDT | 2025-12-19 | 12.95 | 9.30 | 10.65 | 0.00 | - | 50 | 95 | 40.89% |
| ARKK260116P00051000 | 2024-07-24 12:07PM EDT | 2026-01-16 | 9.54 | 8.95 | 9.20 | 0.00 | - | 400 | 47 | 33.08% |
© 2024 Yahoo. All rights reserved.