ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:39.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00039000 | 2024-05-02 2:32PM EDT | 2024-05-10 | 5.85 | 6.45 | 7.00 | 0.00 | - | 9 | 139 | 106.64% |
| ARKK240517C00039000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 5.95 | 6.95 | 7.10 | 0.00 | - | 1 | 267 | 66.60% |
| ARKK240524C00039000 | 2024-05-01 2:35PM EDT | 2024-05-24 | 5.30 | 7.00 | 7.15 | 0.00 | - | 3 | 5 | 55.47% |
| ARKK240531C00039000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 5.50 | 7.05 | 7.20 | 0.00 | - | - | 1 | 53.13% |
| ARKK240621C00039000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 7.85 | 7.35 | 7.50 | 0.00 | - | 2 | 311 | 47.85% |
| ARKK240719C00039000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 7.05 | 7.75 | 7.90 | 0.00 | - | 1 | 6 | 45.44% |
| ARKK240920C00039000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 9.13 | 8.70 | 8.85 | 0.00 | - | 3 | 8 | 45.04% |
| ARKK241220C00039000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 9.15 | 10.00 | 10.15 | 0.00 | - | 2 | 16 | 46.17% |
| ARKK250117C00039000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 8.25 | 10.30 | 10.40 | 0.00 | - | 1 | 174 | 45.54% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 2025-12-19 | 15.20 | 13.40 | 13.55 | 0.00 | - | 1 | 65 | 45.96% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 11.40 | 13.55 | 13.75 | 0.00 | - | 1 | 26 | 45.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00039000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 388 | 102.34% |
| ARKK240517P00039000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.11 | +0.01 | +50.00% | 1 | 1,548 | 53.52% |
| ARKK240524P00039000 | 2024-05-06 1:49PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.15 | 0.00 | - | 5 | 65 | 49.81% |
| ARKK240531P00039000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.23 | 0.08 | 0.12 | 0.00 | - | 15 | 138 | 40.23% |
| ARKK240607P00039000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 1 | 46 | 37.99% |
| ARKK240614P00039000 | 2024-05-07 10:43AM EDT | 2024-06-14 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 60 | 254 | 38.48% |
| ARKK240621P00039000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 17 | 706 | 37.99% |
| ARKK240719P00039000 | 2024-05-06 1:26PM EDT | 2024-07-19 | 0.57 | 0.59 | 0.62 | 0.00 | - | 77 | 761 | 37.01% |
| ARKK240920P00039000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 1.31 | 1.29 | 1.34 | +0.05 | +3.97% | 5 | 110 | 37.09% |
| ARKK241220P00039000 | 2024-04-22 1:47PM EDT | 2024-12-20 | 3.41 | 2.25 | 2.30 | 0.00 | - | 20 | 490 | 37.56% |
| ARKK250117P00039000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 2.40 | 2.43 | 2.50 | 0.00 | - | 4 | 900 | 37.10% |
| ARKK251219P00039000 | 2024-05-02 9:45AM EDT | 2025-12-19 | 5.09 | 4.50 | 4.60 | 0.00 | - | 1 | 11 | 35.34% |
| ARKK260116P00039000 | 2024-04-24 10:41AM EDT | 2026-01-16 | 5.25 | 4.60 | 4.75 | 0.00 | - | 1 | 116 | 35.28% |
© 2024 Yahoo. All rights reserved.