ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00043000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | -1.23 | -97.62% | 1,090 | 426 | 5.47% |
| ARKK240517C00043000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.76 | -0.88 | -53.99% | 660 | 3,144 | 31.54% |
| ARKK240524C00043000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 1.10 | 1.07 | 1.11 | -0.79 | -41.80% | 70 | 107 | 33.11% |
| ARKK240531C00043000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 1.30 | 1.28 | 1.32 | -1.87 | -58.99% | 57 | 83 | 32.32% |
| ARKK240607C00043000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 1.57 | 1.38 | 1.55 | -2.14 | -57.68% | 6 | 2 | 32.91% |
| ARKK240614C00043000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 3.05 | 1.56 | 1.81 | 0.00 | - | - | 3 | 34.38% |
| ARKK240621C00043000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 1.98 | 1.94 | 1.99 | -0.67 | -25.28% | 16 | 1,313 | 34.52% |
| ARKK240719C00043000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 2.65 | 2.62 | 2.68 | -1.99 | -42.89% | 20 | 27 | 36.01% |
| ARKK240920C00043000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 5.86 | 3.85 | 3.95 | 0.00 | - | 1 | 56 | 38.50% |
| ARKK241220C00043000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 7.45 | 5.25 | 5.40 | 0.00 | - | 6 | 150 | 40.59% |
| ARKK250117C00043000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.70 | -2.60 | -31.33% | 8 | 531 | 40.41% |
| ARKK251219C00043000 | 2024-04-12 2:11PM EDT | 2025-12-19 | 12.11 | 9.00 | 9.20 | 0.00 | - | 10 | 36 | 42.96% |
| ARKK260116C00043000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 10.48 | 9.25 | 9.45 | 0.00 | - | 2 | 199 | 43.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00043000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.12 | +0.08 | +200.00% | 4,712 | 2,034 | 8.20% |
| ARKK240517P00043000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.82 | +0.41 | +105.13% | 6,887 | 8,360 | 30.71% |
| ARKK240524P00043000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.07 | 1.07 | 1.12 | +0.36 | +50.70% | 71 | 224 | 31.06% |
| ARKK240531P00043000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 1.32 | 1.25 | 1.32 | +0.43 | +48.31% | 117 | 304 | 30.42% |
| ARKK240607P00043000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 1.43 | 1.46 | 1.53 | +0.25 | +21.19% | 6 | 53 | 30.86% |
| ARKK240614P00043000 | 2024-05-10 1:58PM EDT | 2024-06-14 | 1.72 | 1.68 | 2.02 | +0.45 | +35.43% | 3 | 13 | 36.82% |
| ARKK240621P00043000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.86 | 1.86 | 1.88 | +0.40 | +27.40% | 189 | 7,642 | 31.30% |
| ARKK240719P00043000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.40 | 2.37 | 2.65 | +0.40 | +20.00% | 45 | 218 | 34.57% |
| ARKK240920P00043000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | +0.30 | +9.84% | 21 | 231 | 32.90% |
| ARKK241220P00043000 | 2024-05-10 2:08PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.55 | +0.80 | +21.62% | 45 | 55 | 33.62% |
| ARKK250117P00043000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.75 | +0.36 | +8.39% | 358 | 2,643 | 33.13% |
| ARKK251219P00043000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 6.85 | 6.85 | 7.05 | 0.00 | - | 1 | 134 | 32.45% |
| ARKK260116P00043000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 7.05 | 7.00 | 7.20 | 0.00 | - | 1 | 18 | 32.39% |
© 2024 Yahoo. All rights reserved.