ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00046000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.86 | 0.88 | 0.94 | +0.06 | +7.50% | 233 | 443 | 41.31% |
| ARKK240809C00046000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 1.23 | 1.22 | 1.30 | -0.12 | -8.89% | 36 | 66 | 39.26% |
| ARKK240816C00046000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 2.35 | 1.51 | 1.60 | +0.83 | +54.61% | 61 | 1,709 | 38.92% |
| ARKK240823C00046000 | 2024-07-24 1:59PM EDT | 2024-08-23 | 1.71 | 1.71 | 2.22 | 0.00 | - | 31 | 61 | 45.95% |
| ARKK240830C00046000 | 2024-07-25 2:10PM EDT | 2024-08-30 | 2.10 | 1.64 | 2.05 | 0.00 | - | 2 | 22 | 38.09% |
| ARKK240906C00046000 | 2024-07-26 2:08PM EDT | 2024-09-06 | 2.19 | 2.05 | 2.22 | +0.13 | +6.31% | 10 | - | 37.50% |
| ARKK240920C00046000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 2.46 | 2.46 | 2.56 | +0.03 | +1.23% | 14 | 4,275 | 37.23% |
| ARKK241220C00046000 | 2024-07-25 12:36PM EDT | 2024-12-20 | 4.50 | 4.20 | 5.30 | 0.00 | - | 250 | 566 | 46.73% |
| ARKK250117C00046000 | 2024-07-26 11:10AM EDT | 2025-01-17 | 4.40 | 4.55 | 4.65 | -0.12 | -2.65% | 10 | 987 | 37.65% |
| ARKK250321C00046000 | 2024-07-25 10:15AM EDT | 2025-03-21 | 4.85 | 5.35 | 5.50 | 0.00 | - | 1 | 6 | 38.09% |
| ARKK250620C00046000 | 2024-07-24 2:43PM EDT | 2025-06-20 | 6.00 | 6.20 | 6.55 | 0.00 | - | 1 | 16 | 38.51% |
| ARKK251219C00046000 | 2024-07-16 1:49PM EDT | 2025-12-19 | 10.33 | 8.00 | 8.30 | 0.00 | - | 1 | 327 | 39.16% |
| ARKK260116C00046000 | 2024-07-26 9:32AM EDT | 2026-01-16 | 8.35 | 8.25 | 8.50 | +0.05 | +0.60% | 1 | 786 | 39.05% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00046000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.09 | 1.02 | 1.12 | -0.23 | -17.42% | 874 | 393 | 39.70% |
| ARKK240809P00046000 | 2024-07-26 10:55AM EDT | 2024-08-09 | 1.40 | 1.22 | 1.40 | -0.55 | -28.21% | 3 | 125 | 35.89% |
| ARKK240816P00046000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 1.69 | 1.52 | 1.65 | -0.25 | -12.89% | 26 | 2,590 | 35.01% |
| ARKK240823P00046000 | 2024-07-25 2:43PM EDT | 2024-08-23 | 1.91 | 1.79 | 2.25 | -0.07 | -3.54% | 8 | 70 | 42.19% |
| ARKK240830P00046000 | 2024-07-26 11:01AM EDT | 2024-08-30 | 2.22 | 1.67 | 2.33 | -0.18 | -7.50% | 1 | 124 | 39.16% |
| ARKK240920P00046000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.44 | 2.43 | 2.46 | -0.22 | -8.27% | 149 | 2,156 | 32.76% |
| ARKK241220P00046000 | 2024-07-25 1:21PM EDT | 2024-12-20 | 3.70 | 3.75 | 3.85 | 0.00 | - | 33 | 525 | 32.25% |
| ARKK250117P00046000 | 2024-07-26 10:35AM EDT | 2025-01-17 | 4.05 | 4.00 | 4.10 | -0.40 | -8.99% | 57 | 238 | 31.54% |
| ARKK250321P00046000 | 2024-07-25 10:00AM EDT | 2025-03-21 | 5.03 | 4.15 | 4.70 | 0.00 | - | 2 | 3 | 31.14% |
| ARKK250620P00046000 | 2024-07-24 1:35PM EDT | 2025-06-20 | 5.26 | 5.20 | 5.45 | 0.00 | - | 26 | 87 | 30.85% |
| ARKK251219P00046000 | 2024-07-24 1:13PM EDT | 2025-12-19 | 5.80 | 6.35 | 6.65 | 0.00 | - | 1 | 36 | 30.37% |
| ARKK260116P00046000 | 2024-07-24 3:54PM EDT | 2026-01-16 | 7.05 | 6.55 | 6.80 | 0.00 | - | 3 | 150 | 30.26% |
© 2024 Yahoo. All rights reserved.