Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240510C00045500 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.82 | 0.81 | 0.84 | +0.08 | +10.81% | 589 | 870 | 40.23% |
ARKK240517C00045500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.26 | 1.22 | 1.26 | +0.14 | +12.50% | 146 | 686 | 38.77% |
ARKK240524C00045500 | 2024-05-03 10:50AM EDT | 2024-05-24 | 1.70 | 1.51 | 1.55 | +0.59 | +53.15% | 3 | 39 | 37.79% |
ARKK240531C00045500 | 2024-05-03 11:05AM EDT | 2024-05-31 | 1.78 | 1.73 | 1.79 | +0.12 | +7.23% | 2 | 60 | 37.28% |
ARKK240607C00045500 | 2024-05-03 3:50PM EDT | 2024-06-07 | 2.23 | 1.98 | 2.03 | +0.88 | +65.19% | 2 | 3 | 37.50% |
ARKK240614C00045500 | 2024-05-03 2:11PM EDT | 2024-06-14 | 2.20 | 2.23 | 2.30 | +2.20 | - | 1 | 0 | 38.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240510P00045500 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.84 | 0.80 | 0.85 | -0.46 | -35.38% | 130 | 57 | 39.36% |
ARKK240517P00045500 | 2024-05-03 12:38PM EDT | 2024-05-17 | 1.29 | 1.19 | 1.23 | -1.05 | -44.87% | 55 | 93 | 36.91% |
ARKK240524P00045500 | 2024-05-03 3:56PM EDT | 2024-05-24 | 1.46 | 1.45 | 1.49 | -1.00 | -40.65% | 27 | 6 | 35.65% |
ARKK240531P00045500 | 2024-05-02 11:25AM EDT | 2024-05-31 | 2.41 | 1.65 | 1.70 | 0.00 | - | 1 | 33 | 34.82% |
ARKK240607P00045500 | 2024-05-03 2:58PM EDT | 2024-06-07 | 1.90 | 1.86 | 1.90 | +1.90 | - | 31 | 1 | 34.57% |
ARKK240614P00045500 | 2024-05-03 11:30AM EDT | 2024-06-14 | 2.22 | 2.04 | 2.16 | +2.22 | - | 8 | 0 | 35.74% |