ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00050000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 473 | 1,417 | 50.00% |
| ARKK240517C00050000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 67 | 19,270 | 48.44% |
| ARKK240524C00050000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 489 | 727 | 37.50% |
| ARKK240531C00050000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 9 | 232 | 35.94% |
| ARKK240607C00050000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.11 | -0.06 | -33.33% | 113 | 157 | 34.38% |
| ARKK240614C00050000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 1 | 54 | 34.47% |
| ARKK240621C00050000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | -0.15 | -40.54% | 305 | 4,847 | 33.59% |
| ARKK240719C00050000 | 2024-05-10 1:44PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.56 | -0.30 | -35.29% | 1,045 | 4,491 | 34.03% |
| ARKK240920C00050000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 1.45 | 1.40 | 1.46 | -0.39 | -21.20% | 72 | 5,296 | 36.23% |
| ARKK241220C00050000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 2.68 | 2.58 | 2.67 | -0.53 | -16.51% | 51 | 750 | 38.00% |
| ARKK250117C00050000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 3.00 | 2.91 | 2.98 | -0.60 | -16.67% | 18 | 3,341 | 38.15% |
| ARKK251219C00050000 | 2024-05-08 11:48AM EDT | 2025-12-19 | 6.35 | 6.25 | 6.40 | -1.00 | -13.61% | 20 | 257 | 40.98% |
| ARKK260116C00050000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 6.65 | 6.50 | 6.70 | -0.63 | -8.65% | 13 | 3,223 | 41.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 5.20 | 7.00 | 7.15 | 0.00 | - | 5 | 7 | 168.75% |
| ARKK240517P00050000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 7.13 | 7.00 | 7.40 | +1.23 | +20.85% | 28 | 6,493 | 66.60% |
| ARKK240524P00050000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 7.02 | 7.00 | 7.35 | +2.31 | +49.04% | 1 | 10 | 59.38% |
| ARKK240531P00050000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 6.00 | 6.05 | 8.15 | 0.00 | - | 3 | 3 | 78.03% |
| ARKK240614P00050000 | 2024-05-06 10:42AM EDT | 2024-06-14 | 4.15 | 7.05 | 8.20 | 0.00 | - | - | 1 | 62.21% |
| ARKK240621P00050000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 7.20 | 6.10 | 7.65 | +1.06 | +17.26% | 19 | 3,535 | 44.04% |
| ARKK240719P00050000 | 2024-05-09 12:08PM EDT | 2024-07-19 | 7.08 | 7.30 | 7.45 | +0.65 | +10.11% | 1 | 42 | 29.83% |
| ARKK240920P00050000 | 2024-05-10 10:06AM EDT | 2024-09-20 | 7.13 | 7.85 | 8.00 | +1.06 | +17.46% | 1 | 2,327 | 29.76% |
| ARKK241220P00050000 | 2024-05-02 3:21PM EDT | 2024-12-20 | 7.85 | 8.65 | 8.80 | 0.00 | - | 2 | 313 | 30.25% |
| ARKK250117P00050000 | 2024-05-10 11:11AM EDT | 2025-01-17 | 8.85 | 8.85 | 9.00 | +1.65 | +22.92% | 64 | 662 | 30.12% |
| ARKK251219P00050000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 10.80 | 10.85 | 11.00 | 0.00 | - | 2 | 140 | 29.52% |
| ARKK260116P00050000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 10.80 | 10.95 | 11.15 | 0.00 | - | 2,200 | 116 | 29.53% |
© 2024 Yahoo. All rights reserved.