ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517C00040000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.05 | -0.95 | -23.46% | 61 | 191 | 41.80% |
| ARKK240524C00040000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.25 | -1.67 | -34.29% | 38 | 47 | 40.14% |
| ARKK240531C00040000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 3.35 | 2.76 | 3.40 | -2.44 | -42.14% | 1 | 19 | 38.14% |
| ARKK240607C00040000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 3.52 | 3.45 | 3.55 | -1.00 | -22.12% | 51 | 71 | 37.31% |
| ARKK240614C00040000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 5.05 | 3.65 | 3.75 | 0.00 | - | - | 24 | 38.14% |
| ARKK240621C00040000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 3.87 | 3.80 | 3.90 | -0.93 | -19.38% | 20 | 1,031 | 37.99% |
| ARKK240719C00040000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 4.50 | 4.10 | 4.50 | -0.90 | -16.67% | 1 | 38 | 38.72% |
| ARKK240920C00040000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 6.45 | 5.55 | 5.65 | -0.37 | -5.43% | 6 | 212 | 40.41% |
| ARKK241220C00040000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 9.40 | 6.90 | 7.00 | 0.00 | - | 2 | 1,145 | 41.99% |
| ARKK250117C00040000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 7.25 | 7.20 | 7.30 | -1.05 | -12.65% | 36 | 1,757 | 41.85% |
| ARKK251219C00040000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 12.05 | 10.45 | 10.65 | 0.00 | - | 3 | 393 | 43.99% |
| ARKK260116C00040000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 10.90 | 10.65 | 10.90 | -1.30 | -10.66% | 14 | 1,222 | 44.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517P00040000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 593 | 2,949 | 37.89% |
| ARKK240524P00040000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | +0.09 | +69.23% | 1,165 | 1,025 | 35.35% |
| ARKK240531P00040000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.34 | +0.09 | +37.50% | 37 | 219 | 33.20% |
| ARKK240607P00040000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.46 | 0.45 | 0.48 | +0.11 | +31.43% | 27 | 143 | 33.06% |
| ARKK240614P00040000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 0.62 | 0.62 | 0.65 | +0.11 | +21.57% | 20 | 53 | 33.84% |
| ARKK240621P00040000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.78 | +0.18 | +31.58% | 517 | 7,659 | 33.77% |
| ARKK240719P00040000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.24 | 1.22 | 1.27 | +0.23 | +22.77% | 94 | 10,386 | 33.99% |
| ARKK240920P00040000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 2.16 | 2.11 | 2.16 | +0.22 | +11.34% | 107 | 980 | 34.38% |
| ARKK241220P00040000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 3.10 | 3.10 | 3.20 | +0.20 | +6.90% | 5 | 3,831 | 34.94% |
| ARKK250117P00040000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 3.17 | 3.30 | 3.40 | 0.00 | - | 26 | 5,978 | 34.46% |
| ARKK251219P00040000 | 2024-05-10 10:53AM EDT | 2025-12-19 | 5.50 | 5.50 | 5.65 | -0.05 | -0.90% | 5 | 376 | 33.69% |
| ARKK260116P00040000 | 2024-05-10 1:25PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.80 | +0.35 | +6.54% | 17 | 1,081 | 33.64% |
© 2024 Yahoo. All rights reserved.