ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419C00045000 | 2024-04-18 11:42AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.01 | -16.67% | 468 | 4,738 | 36.33% |
| ARKK240426C00045000 | 2024-04-18 11:45AM EDT | 2024-04-26 | 0.36 | 0.35 | 0.38 | -0.03 | -7.50% | 360 | 8,063 | 35.25% |
| ARKK240503C00045000 | 2024-04-18 10:37AM EDT | 2024-05-03 | 0.80 | 0.74 | 0.77 | +0.08 | +11.11% | 44 | 614 | 38.62% |
| ARKK240510C00045000 | 2024-04-18 11:22AM EDT | 2024-05-10 | 1.10 | 0.98 | 1.01 | +0.14 | +14.58% | 13 | 48 | 38.14% |
| ARKK240517C00045000 | 2024-04-18 11:17AM EDT | 2024-05-17 | 1.37 | 1.24 | 1.28 | +0.19 | +16.10% | 101 | 599 | 39.06% |
| ARKK240524C00045000 | 2024-04-17 12:02PM EDT | 2024-05-24 | 1.48 | 1.44 | 1.48 | 0.00 | - | 34 | 22 | 38.92% |
| ARKK240531C00045000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 1.35 | 1.60 | 1.68 | -0.81 | -37.50% | 1 | 17 | 39.09% |
| ARKK240621C00045000 | 2024-04-18 11:34AM EDT | 2024-06-21 | 2.24 | 2.16 | 2.22 | +0.12 | +5.66% | 48 | 4,877 | 39.65% |
| ARKK240920C00045000 | 2024-04-18 11:22AM EDT | 2024-09-20 | 4.11 | 3.90 | 4.00 | +0.28 | +7.31% | 35 | 341 | 41.35% |
| ARKK241220C00045000 | 2024-04-16 1:32PM EDT | 2024-12-20 | 5.37 | 5.05 | 5.35 | 0.00 | - | 1 | 88 | 42.33% |
| ARKK250117C00045000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 5.50 | 4.25 | 5.65 | 0.00 | - | 2 | 3,501 | 42.13% |
| ARKK251219C00045000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 8.58 | 8.75 | 8.95 | -0.07 | -0.81% | 1 | 668 | 43.16% |
| ARKK260116C00045000 | 2024-04-18 10:13AM EDT | 2026-01-16 | 9.20 | 7.75 | 9.20 | +0.22 | +2.45% | 41 | 1,141 | 43.32% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419P00045000 | 2024-04-18 11:26AM EDT | 2024-04-19 | 1.45 | 1.67 | 1.70 | -0.49 | -25.26% | 113 | 7,747 | 45.70% |
| ARKK240426P00045000 | 2024-04-18 11:32AM EDT | 2024-04-26 | 1.90 | 1.97 | 2.03 | -0.39 | -17.03% | 29 | 1,081 | 37.89% |
| ARKK240503P00045000 | 2024-04-18 11:37AM EDT | 2024-05-03 | 2.28 | 2.30 | 2.37 | -0.19 | -7.69% | 107 | 670 | 38.97% |
| ARKK240510P00045000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 2.80 | 2.54 | 2.60 | 0.00 | - | 15 | 840 | 38.14% |
| ARKK240517P00045000 | 2024-04-18 11:26AM EDT | 2024-05-17 | 2.65 | 2.77 | 2.82 | -0.36 | -11.96% | 86 | 7,618 | 38.04% |
| ARKK240524P00045000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 3.32 | 2.92 | 2.99 | +0.66 | +24.81% | 10 | 251 | 37.43% |
| ARKK240531P00045000 | 2024-04-17 2:59PM EDT | 2024-05-31 | 3.15 | 3.05 | 3.15 | 0.00 | - | 37 | 98 | 37.06% |
| ARKK240621P00045000 | 2024-04-18 11:20AM EDT | 2024-06-21 | 3.40 | 3.50 | 3.60 | -0.36 | -9.57% | 20 | 3,479 | 36.74% |
| ARKK240920P00045000 | 2024-04-18 9:49AM EDT | 2024-09-20 | 5.18 | 4.85 | 4.95 | +0.36 | +7.47% | 85 | 781 | 35.72% |
| ARKK241220P00045000 | 2024-04-17 11:53AM EDT | 2024-12-20 | 5.90 | 5.85 | 5.95 | 0.00 | - | 6 | 131 | 35.40% |
| ARKK250117P00045000 | 2024-04-17 12:42PM EDT | 2025-01-17 | 6.30 | 6.05 | 6.15 | 0.00 | - | 3 | 3,480 | 34.89% |
| ARKK251219P00045000 | 2024-03-13 3:22PM EDT | 2025-12-19 | 6.29 | 7.00 | 7.20 | 0.00 | - | 2,000 | 2,042 | 28.11% |
| ARKK260116P00045000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 8.15 | 8.15 | 8.35 | 0.00 | - | 5 | 4,159 | 32.54% |
© 2024 Yahoo. All rights reserved.