Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405C00059000 | 2024-03-27 10:06AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 46.09% |
ARKK240412C00059000 | 2024-03-26 10:36AM EDT | 2024-04-12 | 0.06 | 0.02 | 0.74 | 0.00 | - | 1 | 42 | 65.63% |
ARKK240419C00059000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 28 | 239 | 38.87% |
ARKK240426C00059000 | 2024-03-28 12:25PM EDT | 2024-04-26 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 8 | 3 | 38.09% |
ARKK240503C00059000 | 2024-03-26 11:33AM EDT | 2024-05-03 | 0.32 | 0.22 | 0.26 | 0.00 | - | 1 | 1 | 38.28% |
ARKK240517C00059000 | 2024-03-28 12:59PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.44 | -0.01 | -2.17% | 12 | 249 | 37.50% |
ARKK240621C00059000 | 2024-03-26 12:22PM EDT | 2024-06-21 | 0.93 | 0.92 | 0.99 | -0.21 | -18.42% | 10 | 384 | 37.72% |
ARKK240920C00059000 | 2024-03-27 2:39PM EDT | 2024-09-20 | 2.46 | 2.18 | 2.47 | 0.00 | - | 5 | 109 | 39.16% |
ARKK241220C00059000 | 2024-03-18 10:26AM EDT | 2024-12-20 | 3.45 | 2.96 | 3.90 | 0.00 | - | 5 | 153 | 40.78% |
ARKK250117C00059000 | 2024-03-26 12:42PM EDT | 2025-01-17 | 4.30 | 4.05 | 4.15 | 0.00 | - | 2 | 750 | 40.25% |
ARKK251219C00059000 | 2024-03-19 9:48AM EDT | 2025-12-19 | 6.75 | 7.55 | 7.75 | 0.00 | - | 4 | 14 | 41.38% |
ARKK260116C00059000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 7.20 | 7.80 | 8.00 | 0.00 | - | 11 | 16 | 41.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240419P00059000 | 2024-03-01 11:40AM EDT | 2024-04-19 | 8.25 | 8.55 | 9.30 | 0.00 | - | 3 | 17 | 54.20% |
ARKK240517P00059000 | 2024-03-01 11:35AM EDT | 2024-05-17 | 8.60 | 9.05 | 10.10 | 0.00 | - | 9 | 16 | 52.66% |
ARKK240621P00059000 | 2024-02-28 2:34PM EDT | 2024-06-21 | 9.00 | 9.35 | 10.35 | 0.00 | - | 4 | 7 | 43.73% |
ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 2024-09-20 | 10.45 | 10.35 | 10.60 | 0.00 | - | - | 1 | 32.61% |
ARKK241220P00059000 | 2024-02-20 3:17PM EDT | 2024-12-20 | 13.10 | 11.00 | 11.25 | 0.00 | - | 6 | 7 | 30.90% |
ARKK250117P00059000 | 2024-03-20 1:31PM EDT | 2025-01-17 | 12.50 | 11.45 | 11.65 | 0.00 | - | 1 | 3 | 31.87% |
ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 2026-01-16 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 39.72% |