ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00048000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 217 | 456 | 39.84% |
| ARKK240809C00048000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.54 | 0.50 | 0.54 | -0.22 | -28.95% | 84 | 259 | 37.50% |
| ARKK240816C00048000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.73 | 0.74 | 0.86 | +0.05 | +7.35% | 26 | 3,186 | 39.01% |
| ARKK240823C00048000 | 2024-07-26 9:52AM EDT | 2024-08-23 | 1.17 | 0.93 | 1.14 | +0.27 | +30.00% | 2 | 34 | 39.84% |
| ARKK240830C00048000 | 2024-07-26 2:52PM EDT | 2024-08-30 | 1.12 | 1.11 | 1.17 | +0.24 | +27.27% | 6 | 59 | 36.18% |
| ARKK240920C00048000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 1.60 | 1.61 | 1.68 | +0.06 | +3.90% | 25 | 2,805 | 36.11% |
| ARKK241220C00048000 | 2024-07-24 3:29PM EDT | 2024-12-20 | 2.85 | 3.25 | 4.35 | 0.00 | - | 9 | 1,772 | 45.53% |
| ARKK250117C00048000 | 2024-07-26 10:11AM EDT | 2025-01-17 | 3.82 | 3.65 | 3.75 | +0.70 | +22.44% | 4 | 1,819 | 36.99% |
| ARKK250321C00048000 | 2024-07-24 1:11PM EDT | 2025-03-21 | 4.40 | 4.40 | 5.55 | 0.00 | - | 22 | 21 | 43.92% |
| ARKK250620C00048000 | 2024-07-17 10:02AM EDT | 2025-06-20 | 7.63 | 5.45 | 5.60 | 0.00 | - | 1 | 27 | 37.65% |
| ARKK251219C00048000 | 2024-07-17 3:45PM EDT | 2025-12-19 | 8.93 | 7.00 | 7.40 | 0.00 | - | 30 | 118 | 38.56% |
| ARKK260116C00048000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.60 | -0.30 | -3.85% | 3 | 458 | 38.46% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00048000 | 2024-07-26 1:19PM EDT | 2024-08-02 | 2.51 | 2.21 | 2.50 | +0.15 | +6.36% | 6 | 199 | 39.84% |
| ARKK240809P00048000 | 2024-07-25 10:17AM EDT | 2024-08-09 | 2.60 | 2.56 | 2.70 | -1.00 | -27.78% | 12 | 26 | 35.50% |
| ARKK240816P00048000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 3.05 | 2.82 | 3.20 | -0.30 | -8.96% | 49 | 909 | 42.04% |
| ARKK240823P00048000 | 2024-07-26 1:44PM EDT | 2024-08-23 | 3.18 | 2.40 | 3.10 | +0.28 | +9.66% | 13 | 5 | 34.25% |
| ARKK240830P00048000 | 2024-07-25 12:40PM EDT | 2024-08-30 | 2.87 | 3.10 | 3.25 | 0.00 | - | 1 | 51 | 33.55% |
| ARKK240920P00048000 | 2024-07-26 10:40AM EDT | 2024-09-20 | 3.75 | 3.50 | 3.65 | -0.20 | -5.06% | 5 | 3,145 | 32.47% |
| ARKK241220P00048000 | 2024-07-25 12:52PM EDT | 2024-12-20 | 4.67 | 4.80 | 4.95 | 0.00 | - | 1 | 179 | 31.54% |
| ARKK250117P00048000 | 2024-07-22 3:04PM EDT | 2025-01-17 | 4.15 | 5.05 | 5.15 | 0.00 | - | 148 | 1,845 | 30.49% |
| ARKK250620P00048000 | 2024-07-16 3:32PM EDT | 2025-06-20 | 6.35 | 6.30 | 6.45 | +1.60 | +33.68% | 2 | 769 | 29.77% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 2025-12-19 | 8.35 | 8.55 | 8.70 | 0.00 | - | 10 | 737 | 34.31% |
| ARKK260116P00048000 | 2024-07-18 10:00AM EDT | 2026-01-16 | 6.50 | 7.60 | 8.80 | 0.00 | - | 2 | 385 | 33.86% |
© 2024 Yahoo. All rights reserved.