ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00040000 | 2024-07-26 1:59PM EDT | 2024-08-02 | 5.70 | 5.75 | 6.90 | +0.58 | +11.33% | 1 | 52 | 101.86% |
| ARKK240809C00040000 | 2024-07-24 11:09AM EDT | 2024-08-09 | 5.92 | 5.85 | 7.00 | 0.00 | - | 5 | 25 | 76.66% |
| ARKK240816C00040000 | 2024-07-26 11:39AM EDT | 2024-08-16 | 5.83 | 5.00 | 6.60 | 0.00 | - | 1 | 77 | 68.75% |
| ARKK240830C00040000 | 2024-07-22 2:13PM EDT | 2024-08-30 | 7.69 | 6.20 | 7.40 | 0.00 | - | 10 | 11 | 58.40% |
| ARKK240920C00040000 | 2024-07-26 11:39AM EDT | 2024-09-20 | 6.38 | 6.55 | 6.65 | +0.27 | +4.42% | 2 | 269 | 43.16% |
| ARKK241220C00040000 | 2024-07-25 12:23PM EDT | 2024-12-20 | 8.20 | 7.85 | 8.00 | 0.00 | - | 1 | 1,152 | 41.94% |
| ARKK250117C00040000 | 2024-07-26 1:38PM EDT | 2025-01-17 | 8.05 | 8.15 | 8.80 | +0.71 | +9.67% | 15 | 1,803 | 46.07% |
| ARKK250321C00040000 | 2024-07-23 10:15AM EDT | 2025-03-21 | 10.75 | 7.95 | 9.00 | 0.00 | - | - | 2 | 41.09% |
| ARKK250620C00040000 | 2024-07-16 3:12PM EDT | 2025-06-20 | 12.50 | 9.60 | 9.95 | 0.00 | - | 5 | 10 | 41.35% |
| ARKK251219C00040000 | 2024-07-22 12:21PM EDT | 2025-12-19 | 11.30 | 11.05 | 11.40 | 0.00 | - | 43 | 353 | 40.88% |
| ARKK260116C00040000 | 2024-07-25 3:02PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.65 | 0.00 | - | 53 | 1,222 | 41.10% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00040000 | 2024-07-26 3:10PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 120 | 177 | 50.39% |
| ARKK240809P00040000 | 2024-07-26 10:30AM EDT | 2024-08-09 | 0.11 | 0.04 | 0.50 | 0.00 | - | 40 | 173 | 57.42% |
| ARKK240816P00040000 | 2024-07-26 10:47AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 4 | 790 | 41.41% |
| ARKK240823P00040000 | 2024-07-25 10:13AM EDT | 2024-08-23 | 0.41 | 0.19 | 0.24 | 0.00 | - | 30 | 49 | 39.26% |
| ARKK240830P00040000 | 2024-07-25 3:48PM EDT | 2024-08-30 | 0.37 | 0.28 | 0.32 | 0.00 | - | 2 | 24 | 38.18% |
| ARKK240920P00040000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.57 | 0.53 | 0.59 | -0.05 | -8.06% | 55 | 13,140 | 37.06% |
| ARKK241220P00040000 | 2024-07-26 1:41PM EDT | 2024-12-20 | 1.55 | 1.47 | 1.60 | -0.05 | -3.13% | 35 | 5,375 | 35.25% |
| ARKK250117P00040000 | 2024-07-25 10:13AM EDT | 2025-01-17 | 2.10 | 1.71 | 1.81 | 0.00 | - | 1 | 7,271 | 34.42% |
| ARKK250321P00040000 | 2024-07-26 3:25PM EDT | 2025-03-21 | 2.24 | 2.14 | 2.30 | +0.06 | +2.75% | 1,000 | 48 | 33.64% |
| ARKK250620P00040000 | 2024-07-18 2:31PM EDT | 2025-06-20 | 2.50 | 2.73 | 2.96 | 0.00 | - | 4 | 10 | 33.20% |
| ARKK251219P00040000 | 2024-07-24 2:26PM EDT | 2025-12-19 | 3.86 | 3.80 | 4.00 | 0.00 | - | 1 | 396 | 32.29% |
| ARKK260116P00040000 | 2024-07-25 2:16PM EDT | 2026-01-16 | 4.11 | 3.95 | 4.15 | 0.00 | - | 4 | 4,113 | 32.22% |
© 2024 Yahoo. All rights reserved.