ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:47.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419C00047000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,043 | 90.63% |
| ARKK240426C00047000 | 2024-04-19 2:26PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 101 | 530 | 41.80% |
| ARKK240503C00047000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 0.19 | 0.11 | 0.14 | -0.06 | -24.00% | 45 | 111 | 41.60% |
| ARKK240510C00047000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 0.27 | 0.24 | 0.26 | -0.14 | -34.15% | 23 | 115 | 40.63% |
| ARKK240517C00047000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.40 | -0.18 | -30.00% | 161 | 1,575 | 40.53% |
| ARKK240524C00047000 | 2024-04-19 10:23AM EDT | 2024-05-24 | 0.71 | 0.37 | 0.53 | -0.03 | -4.05% | 6 | 26 | 40.19% |
| ARKK240621C00047000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 1.06 | 1.03 | 1.07 | -0.29 | -20.42% | 725 | 2,489 | 40.23% |
| ARKK240920C00047000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 2.57 | 2.53 | 2.59 | -0.58 | -15.55% | 30 | 1,030 | 41.30% |
| ARKK241220C00047000 | 2024-04-18 1:03PM EDT | 2024-12-20 | 4.38 | 3.75 | 3.85 | 0.00 | - | 2 | 63 | 42.24% |
| ARKK250117C00047000 | 2024-04-17 1:37PM EDT | 2025-01-17 | 4.85 | 4.05 | 4.15 | 0.00 | - | 40 | 576 | 42.11% |
| ARKK251219C00047000 | 2024-04-01 3:43PM EDT | 2025-12-19 | 11.92 | 7.20 | 7.80 | 0.00 | - | 112 | 111 | 45.20% |
| ARKK260116C00047000 | 2024-04-17 12:56PM EDT | 2026-01-16 | 8.05 | 7.40 | 7.60 | 0.00 | - | 1 | 130 | 43.29% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419P00047000 | 2024-04-19 2:35PM EDT | 2024-04-19 | 5.07 | 5.05 | 5.20 | +0.97 | +23.66% | 22 | 1,199 | 0.00% |
| ARKK240426P00047000 | 2024-04-19 2:35PM EDT | 2024-04-26 | 5.08 | 5.10 | 5.20 | +1.08 | +27.00% | 7 | 701 | 0.00% |
| ARKK240503P00047000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 4.25 | 5.10 | 5.25 | 0.00 | - | 1 | 673 | 32.03% |
| ARKK240510P00047000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 5.10 | 5.20 | 5.30 | +0.67 | +15.12% | 1 | 46 | 31.06% |
| ARKK240517P00047000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 4.45 | 5.30 | 5.45 | 0.00 | - | 62 | 1,128 | 34.62% |
| ARKK240524P00047000 | 2024-04-17 12:51PM EDT | 2024-05-24 | 4.69 | 5.40 | 5.50 | 0.00 | - | 7 | 9 | 32.86% |
| ARKK240531P00047000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 2.77 | 5.50 | 5.65 | 0.00 | - | 10 | 10 | 34.42% |
| ARKK240621P00047000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 5.10 | 5.80 | 5.95 | 0.00 | - | 23 | 2,736 | 34.33% |
| ARKK240920P00047000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 6.40 | 6.95 | 7.05 | +0.02 | +0.31% | 3 | 1,435 | 33.96% |
| ARKK241220P00047000 | 2024-04-16 2:21PM EDT | 2024-12-20 | 6.94 | 7.75 | 7.90 | 0.00 | - | 10 | 47 | 33.57% |
| ARKK250117P00047000 | 2024-04-16 10:01AM EDT | 2025-01-17 | 7.20 | 8.00 | 8.05 | 0.00 | - | 43 | 908 | 32.89% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 2025-12-19 | 7.00 | 9.85 | 10.00 | 0.00 | - | 200 | 255 | 31.25% |
| ARKK260116P00047000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 8.50 | 9.95 | 10.15 | 0.00 | - | 1 | 109 | 31.24% |
© 2024 Yahoo. All rights reserved.