ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:48.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419C00048000 | 2024-04-19 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,267 | 93.75% |
| ARKK240426C00048000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 1,794 | 44.14% |
| ARKK240503C00048000 | 2024-04-19 10:21AM EDT | 2024-05-03 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 4 | 291 | 40.23% |
| ARKK240510C00048000 | 2024-04-19 11:06AM EDT | 2024-05-10 | 0.24 | 0.20 | 0.23 | -0.10 | -29.41% | 6 | 131 | 39.26% |
| ARKK240517C00048000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 0.35 | 0.33 | 0.36 | -0.06 | -14.63% | 110 | 3,496 | 39.16% |
| ARKK240524C00048000 | 2024-04-19 10:49AM EDT | 2024-05-24 | 0.50 | 0.45 | 0.49 | -0.19 | -27.54% | 3 | 55 | 38.97% |
| ARKK240531C00048000 | 2024-04-18 2:56PM EDT | 2024-05-31 | 0.62 | 0.56 | 0.60 | -0.06 | -8.82% | 10 | 25 | 38.43% |
| ARKK240621C00048000 | 2024-04-19 10:32AM EDT | 2024-06-21 | 1.02 | 0.96 | 1.00 | -0.09 | -8.11% | 26 | 3,300 | 38.87% |
| ARKK240920C00048000 | 2024-04-19 11:33AM EDT | 2024-09-20 | 2.49 | 2.46 | 2.53 | -0.22 | -8.12% | 199 | 874 | 40.36% |
| ARKK241220C00048000 | 2024-04-11 3:48PM EDT | 2024-12-20 | 6.70 | 3.70 | 3.80 | 0.00 | - | 12 | 29 | 41.42% |
| ARKK250117C00048000 | 2024-04-18 2:14PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.10 | 0.00 | - | 12 | 538 | 41.31% |
| ARKK251219C00048000 | 2024-04-16 9:37AM EDT | 2025-12-19 | 7.77 | 7.20 | 7.35 | 0.00 | - | 25 | 86 | 42.49% |
| ARKK260116C00048000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 7.70 | 7.40 | 7.60 | 0.00 | - | 65 | 492 | 42.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419P00048000 | 2024-04-19 10:57AM EDT | 2024-04-19 | 5.15 | 5.40 | 5.45 | +0.55 | +11.96% | 4 | 1,111 | 134.38% |
| ARKK240426P00048000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 5.02 | 5.35 | 5.50 | -0.08 | -1.57% | 1 | 200 | 56.64% |
| ARKK240503P00048000 | 2024-04-18 2:43PM EDT | 2024-05-03 | 5.14 | 5.40 | 5.55 | 0.00 | - | 1 | 19 | 44.82% |
| ARKK240510P00048000 | 2024-04-17 2:45PM EDT | 2024-05-10 | 4.60 | 5.50 | 5.65 | 0.00 | - | 37 | 62 | 41.80% |
| ARKK240517P00048000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 5.40 | 5.60 | 5.70 | +0.15 | +2.86% | 12 | 4,783 | 38.28% |
| ARKK240524P00048000 | 2024-04-15 3:57PM EDT | 2024-05-24 | 4.44 | 5.70 | 5.80 | 0.00 | - | 2 | 28 | 37.40% |
| ARKK240531P00048000 | 2024-04-17 9:35AM EDT | 2024-05-31 | 4.91 | 5.75 | 5.85 | 0.00 | - | 10 | 16 | 35.55% |
| ARKK240621P00048000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 5.96 | 6.10 | 6.20 | 0.00 | - | 22 | 3,249 | 35.94% |
| ARKK240920P00048000 | 2024-04-18 10:30AM EDT | 2024-09-20 | 6.82 | 7.20 | 7.30 | 0.00 | - | 2 | 608 | 34.64% |
| ARKK241220P00048000 | 2024-04-18 10:15AM EDT | 2024-12-20 | 7.75 | 8.00 | 8.15 | 0.00 | - | 5 | 98 | 33.97% |
| ARKK250117P00048000 | 2024-04-19 10:56AM EDT | 2025-01-17 | 8.00 | 8.15 | 8.30 | +0.23 | +2.96% | 5 | 1,693 | 33.25% |
| ARKK251219P00048000 | 2024-03-14 3:47PM EDT | 2025-12-19 | 8.20 | 8.50 | 8.65 | 0.00 | - | 4 | 838 | 23.94% |
| ARKK260116P00048000 | 2024-04-16 9:48AM EDT | 2026-01-16 | 10.00 | 10.25 | 10.40 | 0.00 | - | 1 | 340 | 31.29% |
© 2024 Yahoo. All rights reserved.