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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00042000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 3.53 | 3.50 | 3.60 | +1.19 | +50.85% | 3 | 62 | 48.44% |
| ARKK240517C00042000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 3.70 | 3.70 | 3.80 | +0.50 | +15.62% | 111 | 620 | 44.04% |
| ARKK240524C00042000 | 2024-04-29 2:30PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.00 | 0.00 | - | 2 | 216 | 42.68% |
| ARKK240531C00042000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 3.38 | 4.05 | 4.15 | 0.00 | - | 1 | 10 | 40.92% |
| ARKK240621C00042000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.70 | +0.38 | +8.80% | 86 | 1,103 | 41.24% |
| ARKK240719C00042000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 4.92 | 5.20 | 5.30 | 0.00 | - | 1 | 19 | 41.24% |
| ARKK240920C00042000 | 2024-05-01 10:00AM EDT | 2024-09-20 | 5.30 | 6.35 | 6.50 | 0.00 | - | 2 | 243 | 42.46% |
| ARKK241220C00042000 | 2024-05-02 2:22PM EDT | 2024-12-20 | 7.47 | 7.80 | 7.95 | 0.00 | - | 1 | 169 | 43.97% |
| ARKK250117C00042000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 8.13 | 8.15 | 8.25 | -0.12 | -1.45% | 23 | 624 | 43.65% |
| ARKK251219C00042000 | 2024-04-22 12:03PM EDT | 2025-12-19 | 9.40 | 10.45 | 11.70 | 0.00 | - | 5 | 55 | 44.95% |
| ARKK260116C00042000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 10.65 | 11.40 | 11.90 | 0.00 | - | 1 | 99 | 44.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00042000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 911 | 468 | 42.97% |
| ARKK240517P00042000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.23 | -0.16 | -41.03% | 137 | 3,432 | 38.97% |
| ARKK240524P00042000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.40 | -0.18 | -31.03% | 125 | 582 | 38.18% |
| ARKK240531P00042000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.56 | 0.50 | 0.53 | -0.17 | -23.29% | 4 | 126 | 36.77% |
| ARKK240621P00042000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.98 | 0.96 | 0.99 | -0.22 | -18.33% | 186 | 2,813 | 36.79% |
| ARKK240719P00042000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 1.52 | 1.44 | 1.48 | -0.21 | -12.14% | 2 | 659 | 36.35% |
| ARKK240920P00042000 | 2024-05-01 2:34PM EDT | 2024-09-20 | 2.36 | 2.35 | 2.40 | -0.54 | -18.62% | 2 | 97 | 36.24% |
| ARKK241220P00042000 | 2024-05-02 9:57AM EDT | 2024-12-20 | 4.05 | 3.45 | 3.55 | 0.00 | - | 1 | 104 | 36.96% |
| ARKK250117P00042000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 3.78 | 3.65 | 3.75 | -0.47 | -11.06% | 2 | 1,798 | 36.34% |
| ARKK251219P00042000 | 2024-04-30 11:21AM EDT | 2025-12-19 | 6.40 | 5.85 | 6.05 | 0.00 | - | 1 | 93 | 34.73% |
| ARKK260116P00042000 | 2024-04-25 9:37AM EDT | 2026-01-16 | 7.10 | 6.00 | 6.20 | 0.00 | - | 10 | 26 | 34.63% |
© 2024 Yahoo. All rights reserved.