ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00049000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 337 | 47.66% |
| ARKK240503C00049000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 44 | 193 | 42.97% |
| ARKK240510C00049000 | 2024-04-19 3:08PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 1 | 38 | 41.60% |
| ARKK240517C00049000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.12 | -40.00% | 21 | 1,150 | 40.63% |
| ARKK240524C00049000 | 2024-04-19 11:01AM EDT | 2024-05-24 | 0.38 | 0.26 | 0.29 | -0.03 | -7.32% | 3 | 19 | 40.14% |
| ARKK240531C00049000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 0.41 | 0.34 | 0.37 | -0.13 | -24.07% | 4 | 2 | 39.26% |
| ARKK240621C00049000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 0.66 | 0.67 | 0.71 | -0.24 | -26.67% | 127 | 4,696 | 39.84% |
| ARKK240920C00049000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 1.97 | 2.00 | 2.06 | -0.41 | -17.23% | 36 | 1,020 | 40.60% |
| ARKK241220C00049000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 3.52 | 3.15 | 3.25 | 0.00 | - | 54 | 257 | 41.46% |
| ARKK250117C00049000 | 2024-04-18 1:03PM EDT | 2025-01-17 | 3.96 | 3.45 | 3.55 | 0.00 | - | 2 | 889 | 41.42% |
| ARKK251219C00049000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 6.85 | 6.50 | 6.75 | -0.25 | -3.52% | 12 | 365 | 42.65% |
| ARKK260116C00049000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 6.70 | 6.75 | 7.00 | -0.80 | -10.67% | 20 | 598 | 42.82% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00049000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 7.20 | 5.95 | 8.05 | +1.26 | +21.21% | 1 | 15 | 139.26% |
| ARKK240503P00049000 | 2024-04-17 11:28AM EDT | 2024-05-03 | 5.75 | 6.55 | 7.40 | 0.00 | - | 30 | 46 | 69.73% |
| ARKK240510P00049000 | 2024-04-18 11:08AM EDT | 2024-05-10 | 5.55 | 6.95 | 7.45 | 0.00 | - | 13 | 42 | 59.08% |
| ARKK240517P00049000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 6.32 | 6.65 | 7.50 | +0.46 | +7.85% | 1 | 1,088 | 52.93% |
| ARKK240524P00049000 | 2024-04-19 10:20AM EDT | 2024-05-24 | 6.80 | 7.10 | 7.20 | +0.45 | +7.09% | 19 | 33 | 36.33% |
| ARKK240621P00049000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 7.58 | 7.25 | 7.50 | +0.93 | +13.98% | 2 | 1,034 | 35.30% |
| ARKK240920P00049000 | 2024-04-12 3:44PM EDT | 2024-09-20 | 5.66 | 8.30 | 8.40 | 0.00 | - | 26 | 475 | 33.67% |
| ARKK241220P00049000 | 2024-04-04 2:06PM EDT | 2024-12-20 | 5.80 | 9.05 | 9.20 | 0.00 | - | 1 | 106 | 33.34% |
| ARKK250117P00049000 | 2024-04-11 11:28AM EDT | 2025-01-17 | 6.62 | 9.25 | 9.40 | 0.00 | - | 1 | 928 | 33.08% |
| ARKK251219P00049000 | 2024-04-12 12:02PM EDT | 2025-12-19 | 8.75 | 11.00 | 11.25 | 0.00 | - | 60 | 1,111 | 31.07% |
| ARKK260116P00049000 | 2024-04-15 2:23PM EDT | 2026-01-16 | 9.95 | 11.20 | 11.40 | 0.00 | - | 1 | 630 | 31.07% |
© 2024 Yahoo. All rights reserved.