ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:44.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419C00044000 | 2024-04-19 11:55AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 378 | 4,010 | 46.88% |
| ARKK240426C00044000 | 2024-04-19 11:55AM EDT | 2024-04-26 | 0.36 | 0.33 | 0.35 | -0.17 | -32.08% | 8,493 | 2,327 | 39.26% |
| ARKK240503C00044000 | 2024-04-19 11:06AM EDT | 2024-05-03 | 0.85 | 0.75 | 0.77 | -0.12 | -12.37% | 88 | 240 | 42.97% |
| ARKK240510C00044000 | 2024-04-19 12:01PM EDT | 2024-05-10 | 1.07 | 1.01 | 1.04 | -0.11 | -9.32% | 19 | 155 | 42.53% |
| ARKK240517C00044000 | 2024-04-19 11:48AM EDT | 2024-05-17 | 1.31 | 1.26 | 1.29 | -0.18 | -12.08% | 145 | 12,305 | 42.58% |
| ARKK240524C00044000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 1.71 | 1.43 | 1.52 | 0.00 | - | 35 | 40 | 42.73% |
| ARKK240621C00044000 | 2024-04-19 10:34AM EDT | 2024-06-21 | 2.30 | 2.19 | 2.27 | -0.15 | -6.12% | 20 | 916 | 42.87% |
| ARKK240920C00044000 | 2024-04-19 9:46AM EDT | 2024-09-20 | 4.35 | 3.90 | 4.00 | +0.10 | +2.35% | 1 | 233 | 43.36% |
| ARKK241220C00044000 | 2024-04-18 9:47AM EDT | 2024-12-20 | 5.44 | 5.25 | 5.35 | 0.00 | - | 1 | 35 | 44.19% |
| ARKK250117C00044000 | 2024-04-18 2:28PM EDT | 2025-01-17 | 5.90 | 5.60 | 5.70 | 0.00 | - | 39 | 1,079 | 44.28% |
| ARKK251219C00044000 | 2024-03-19 12:36PM EDT | 2025-12-19 | 13.25 | 8.95 | 9.15 | 0.00 | - | 5 | 33 | 45.72% |
| ARKK260116C00044000 | 2024-04-19 9:46AM EDT | 2026-01-16 | 9.50 | 9.00 | 9.20 | +0.10 | +1.06% | 5 | 43 | 44.93% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419P00044000 | 2024-04-19 12:04PM EDT | 2024-04-19 | 1.46 | 1.41 | 1.51 | +0.39 | +36.45% | 303 | 2,785 | 0.00% |
| ARKK240426P00044000 | 2024-04-19 11:36AM EDT | 2024-04-26 | 1.78 | 1.77 | 1.81 | +0.25 | +16.34% | 269 | 617 | 16.60% |
| ARKK240503P00044000 | 2024-04-19 11:37AM EDT | 2024-05-03 | 2.10 | 2.13 | 2.24 | +0.10 | +5.00% | 12 | 609 | 32.32% |
| ARKK240510P00044000 | 2024-04-18 2:13PM EDT | 2024-05-10 | 2.23 | 2.36 | 2.41 | 0.00 | - | 10 | 110 | 31.45% |
| ARKK240517P00044000 | 2024-04-19 11:56AM EDT | 2024-05-17 | 2.56 | 2.59 | 2.64 | +0.19 | +8.02% | 367 | 14,182 | 32.76% |
| ARKK240524P00044000 | 2024-04-18 12:48PM EDT | 2024-05-24 | 2.64 | 2.75 | 2.85 | +0.13 | +5.18% | 1 | 223 | 33.64% |
| ARKK240531P00044000 | 2024-04-18 1:38PM EDT | 2024-05-31 | 2.74 | 2.25 | 3.20 | 0.00 | - | 4 | 29 | 37.13% |
| ARKK240621P00044000 | 2024-04-19 11:26AM EDT | 2024-06-21 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 668 | 5,209 | 33.35% |
| ARKK240920P00044000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 4.67 | 4.70 | 4.80 | +0.39 | +9.11% | 7 | 92 | 34.35% |
| ARKK241220P00044000 | 2024-04-19 11:11AM EDT | 2024-12-20 | 5.60 | 5.65 | 5.80 | +0.05 | +0.90% | 30 | 62 | 34.51% |
| ARKK250117P00044000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 5.91 | 5.90 | 6.00 | 0.00 | - | 6 | 555 | 34.07% |
| ARKK251219P00044000 | 2024-04-17 12:54PM EDT | 2025-12-19 | 7.70 | 7.85 | 9.05 | 0.00 | - | 2 | 431 | 36.91% |
| ARKK260116P00044000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 7.77 | 8.00 | 8.15 | 0.00 | - | 7 | 56 | 32.02% |
© 2024 Yahoo. All rights reserved.