Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328C00044000 | 2024-03-28 12:03PM EDT | 2024-03-28 | 6.45 | 5.75 | 6.45 | +0.61 | +10.45% | 1 | 12 | 118.75% |
ARKK240405C00044000 | 2024-03-08 4:00PM EDT | 2024-04-05 | 7.37 | 5.75 | 6.15 | 0.00 | - | 3 | 9 | 49.22% |
ARKK240412C00044000 | 2024-03-15 10:10AM EDT | 2024-04-12 | 6.61 | 6.05 | 6.45 | +1.31 | +24.72% | 1 | 3 | 55.76% |
ARKK240419C00044000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 6.29 | 6.20 | 6.45 | -0.24 | -3.68% | 2 | 234 | 46.53% |
ARKK240426C00044000 | 2024-03-18 1:47PM EDT | 2024-04-26 | 5.65 | 5.40 | 6.60 | 0.00 | - | - | 1 | 45.61% |
ARKK240517C00044000 | 2024-03-26 3:42PM EDT | 2024-05-17 | 7.15 | 6.65 | 7.00 | 0.00 | - | 1 | 245 | 43.46% |
ARKK240621C00044000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.70 | -0.15 | -1.94% | 13 | 796 | 43.34% |
ARKK240920C00044000 | 2024-03-28 12:27PM EDT | 2024-09-20 | 9.60 | 9.15 | 9.30 | +0.35 | +3.78% | 4 | 13 | 44.28% |
ARKK241220C00044000 | 2024-03-04 12:26PM EDT | 2024-12-20 | 11.35 | 10.50 | 10.70 | 0.00 | - | 1 | 29 | 45.47% |
ARKK250117C00044000 | 2024-03-26 11:29AM EDT | 2025-01-17 | 11.35 | 9.70 | 11.00 | 0.00 | - | 1 | 1,032 | 45.18% |
ARKK251219C00044000 | 2024-03-19 12:36PM EDT | 2025-12-19 | 13.25 | 14.05 | 14.25 | 0.00 | - | 5 | 33 | 45.01% |
ARKK260116C00044000 | 2024-03-27 2:43PM EDT | 2026-01-16 | 14.46 | 14.20 | 14.50 | 0.00 | - | 1 | 43 | 45.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328P00044000 | 2024-03-22 2:29PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,699 | 3,144 | 96.88% |
ARKK240405P00044000 | 2024-03-28 1:30PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 777 | 42.19% |
ARKK240412P00044000 | 2024-03-28 11:19AM EDT | 2024-04-12 | 0.06 | 0.05 | 0.12 | -0.05 | -45.45% | 2 | 771 | 41.31% |
ARKK240419P00044000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 354 | 3,178 | 36.33% |
ARKK240426P00044000 | 2024-03-28 2:27PM EDT | 2024-04-26 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 28 | 148 | 36.33% |
ARKK240503P00044000 | 2024-03-28 12:03PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.38 | -0.02 | -5.41% | 7 | 455 | 37.01% |
ARKK240517P00044000 | 2024-03-28 3:00PM EDT | 2024-05-17 | 0.60 | 0.61 | 0.64 | -0.08 | -11.76% | 37 | 3,575 | 37.70% |
ARKK240621P00044000 | 2024-03-28 10:57AM EDT | 2024-06-21 | 1.14 | 1.15 | 1.20 | -0.09 | -7.32% | 6 | 2,669 | 37.57% |
ARKK240920P00044000 | 2024-03-28 1:10PM EDT | 2024-09-20 | 2.35 | 2.33 | 2.43 | +0.05 | +2.17% | 1 | 16 | 37.50% |
ARKK241220P00044000 | 2024-03-20 1:04PM EDT | 2024-12-20 | 3.93 | 3.35 | 3.45 | 0.00 | - | 3 | 31 | 37.57% |
ARKK250117P00044000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.65 | -0.05 | -1.37% | 3 | 549 | 37.06% |
ARKK251219P00044000 | 2024-03-13 1:34PM EDT | 2025-12-19 | 5.88 | 5.70 | 5.90 | 0.00 | - | 20 | 430 | 35.21% |
ARKK260116P00044000 | 2024-02-15 4:16PM EDT | 2026-01-16 | 6.07 | 6.35 | 6.60 | 0.00 | - | 1 | 49 | 37.42% |