Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405C00040000 | 2024-03-22 2:34PM EDT | 2024-04-05 | 9.75 | 10.00 | 10.20 | 0.00 | - | 1 | 3 | 67.97% |
ARKK240412C00040000 | 2024-03-27 1:43PM EDT | 2024-04-12 | 10.05 | 9.80 | 10.30 | 0.00 | - | 2 | 79 | 75.88% |
ARKK240419C00040000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 10.20 | 9.75 | 10.30 | -0.01 | -0.10% | 3 | 132 | 62.70% |
ARKK240426C00040000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 10.27 | 8.75 | 10.90 | +1.19 | +13.11% | 30 | 11 | 79.25% |
ARKK240517C00040000 | 2024-03-27 1:42PM EDT | 2024-05-17 | 10.47 | 9.90 | 10.55 | +0.02 | +0.19% | 1 | 95 | 50.64% |
ARKK240621C00040000 | 2024-03-22 10:12AM EDT | 2024-06-21 | 10.90 | 10.85 | 11.00 | +0.15 | +1.40% | 4 | 982 | 48.17% |
ARKK240920C00040000 | 2024-03-28 1:55PM EDT | 2024-09-20 | 12.30 | 12.05 | 12.25 | -0.20 | -1.60% | 2 | 42 | 47.58% |
ARKK241220C00040000 | 2024-03-11 2:37PM EDT | 2024-12-20 | 14.50 | 13.20 | 13.35 | 0.00 | - | 3 | 1,012 | 47.47% |
ARKK250117C00040000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 14.70 | 13.35 | 13.65 | +1.15 | +8.49% | 6 | 1,735 | 47.38% |
ARKK251219C00040000 | 2024-03-27 2:41PM EDT | 2025-12-19 | 16.70 | 16.35 | 16.60 | 0.00 | - | 1 | 379 | 46.70% |
ARKK260116C00040000 | 2024-03-25 12:15PM EDT | 2026-01-16 | 16.79 | 16.55 | 16.80 | 0.00 | - | 22 | 1,025 | 46.63% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405P00040000 | 2024-03-28 2:22PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 20 | 57.81% |
ARKK240412P00040000 | 2024-03-28 1:45PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 1 | 36 | 59.38% |
ARKK240419P00040000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.07 | 0.00 | - | 11 | 1,284 | 49.61% |
ARKK240426P00040000 | 2024-03-27 11:59AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 77 | 50.78% |
ARKK240503P00040000 | 2024-03-28 2:21PM EDT | 2024-05-03 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 3 | 7 | 41.41% |
ARKK240517P00040000 | 2024-03-28 12:44PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 10 | 826 | 41.60% |
ARKK240621P00040000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.04 | -7.14% | 41 | 7,869 | 39.99% |
ARKK240920P00040000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 1.37 | 1.36 | 1.41 | -0.03 | -2.14% | 2 | 480 | 39.40% |
ARKK241220P00040000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 2.34 | 2.23 | 2.28 | 0.00 | - | 15 | 3,127 | 39.58% |
ARKK250117P00040000 | 2024-03-27 3:18PM EDT | 2025-01-17 | 2.50 | 2.40 | 2.46 | 0.00 | - | 1 | 4,814 | 39.05% |
ARKK251219P00040000 | 2024-03-22 11:53AM EDT | 2025-12-19 | 4.56 | 4.30 | 4.45 | 0.00 | - | 1 | 48 | 36.77% |
ARKK260116P00040000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.55 | 0.00 | - | 10 | 507 | 36.45% |