ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517C00045000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.35 | -67.31% | 1,144 | 2,241 | 33.99% |
| ARKK240524C00045000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.39 | -0.45 | -53.57% | 222 | 188 | 33.20% |
| ARKK240531C00045000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 0.57 | 0.52 | 0.56 | -0.47 | -45.19% | 212 | 129 | 32.18% |
| ARKK240607C00045000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.76 | 0.73 | 0.76 | -0.43 | -36.13% | 33 | 12 | 32.72% |
| ARKK240614C00045000 | 2024-05-10 10:37AM EDT | 2024-06-14 | 1.00 | 0.95 | 0.99 | -0.49 | -32.89% | 53 | 57 | 34.03% |
| ARKK240621C00045000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.14 | -0.64 | -36.57% | 1,080 | 11,116 | 33.84% |
| ARKK240719C00045000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 1.81 | 1.74 | 1.79 | -0.64 | -26.12% | 147 | 206 | 35.23% |
| ARKK240920C00045000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 3.00 | 2.83 | 3.05 | -0.65 | -17.81% | 53 | 676 | 37.92% |
| ARKK241220C00045000 | 2024-05-10 12:40PM EDT | 2024-12-20 | 4.55 | 4.35 | 4.45 | -0.59 | -11.48% | 2 | 84 | 39.66% |
| ARKK250117C00045000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 4.81 | 4.70 | 4.80 | -0.68 | -12.39% | 806 | 3,480 | 39.84% |
| ARKK251219C00045000 | 2024-05-10 12:26PM EDT | 2025-12-19 | 8.42 | 8.10 | 8.30 | -0.70 | -7.68% | 1 | 667 | 42.29% |
| ARKK260116C00045000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 8.55 | 8.35 | 8.55 | -0.80 | -8.56% | 19 | 1,384 | 42.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517P00045000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.18 | 2.19 | 2.24 | +0.87 | +66.41% | 144 | 7,230 | 33.20% |
| ARKK240524P00045000 | 2024-05-10 3:23PM EDT | 2024-05-24 | 2.32 | 2.37 | 2.43 | +0.69 | +42.33% | 47 | 278 | 31.69% |
| ARKK240531P00045000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 2.46 | 2.50 | 2.57 | +0.56 | +29.47% | 36 | 198 | 30.18% |
| ARKK240607P00045000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 2.52 | 2.68 | 2.74 | +0.53 | +26.63% | 6 | 19 | 30.32% |
| ARKK240614P00045000 | 2024-05-10 3:20PM EDT | 2024-06-14 | 2.92 | 2.87 | 2.96 | +0.68 | +30.36% | 12 | 7 | 31.79% |
| ARKK240621P00045000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.05 | +0.67 | +28.76% | 875 | 8,712 | 30.69% |
| ARKK240719P00045000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 3.49 | 3.50 | 3.60 | +0.54 | +18.31% | 2 | 590 | 31.54% |
| ARKK240920P00045000 | 2024-05-10 3:18PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.60 | +0.50 | +12.50% | 32 | 878 | 32.76% |
| ARKK241220P00045000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 5.05 | 5.45 | 5.60 | 0.00 | - | 1 | 147 | 32.74% |
| ARKK250117P00045000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 4.58 | 5.70 | 5.80 | 0.00 | - | 6 | 3,422 | 32.28% |
| ARKK251219P00045000 | 2024-05-02 9:37AM EDT | 2025-12-19 | 7.88 | 7.90 | 8.05 | 0.00 | - | 4 | 2,041 | 31.51% |
| ARKK260116P00045000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 7.79 | 8.05 | 8.20 | 0.00 | - | 10 | 4,181 | 31.46% |
© 2024 Yahoo. All rights reserved.