Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405C00050000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.97 | 0.89 | 0.97 | -0.12 | -11.01% | 485 | 510 | 31.45% |
ARKK240412C00050000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 1.52 | 1.31 | 1.45 | -0.01 | -0.65% | 41 | 191 | 34.82% |
ARKK240419C00050000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.72 | 1.69 | 1.75 | -0.11 | -6.01% | 320 | 2,251 | 34.89% |
ARKK240426C00050000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 2.10 | 1.81 | 2.08 | +0.04 | +1.94% | 10 | 70 | 36.26% |
ARKK240503C00050000 | 2024-03-28 2:16PM EDT | 2024-05-03 | 2.43 | 1.92 | 2.40 | -0.06 | -2.41% | 3 | 107 | 37.65% |
ARKK240517C00050000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 2.98 | 2.76 | 2.92 | +0.07 | +2.41% | 981 | 15,950 | 39.01% |
ARKK240621C00050000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 3.88 | 3.30 | 3.85 | +0.03 | +0.78% | 658 | 3,428 | 39.60% |
ARKK240920C00050000 | 2024-03-28 1:04PM EDT | 2024-09-20 | 5.82 | 4.65 | 5.75 | +0.07 | +1.22% | 3 | 1,541 | 41.32% |
ARKK241220C00050000 | 2024-03-28 2:33PM EDT | 2024-12-20 | 7.28 | 7.10 | 7.25 | -0.32 | -4.21% | 1 | 311 | 42.44% |
ARKK250117C00050000 | 2024-03-28 3:39PM EDT | 2025-01-17 | 7.50 | 7.45 | 8.35 | +0.02 | +0.27% | 15 | 3,405 | 46.63% |
ARKK251219C00050000 | 2024-03-27 3:36PM EDT | 2025-12-19 | 11.05 | 11.00 | 11.25 | 0.00 | - | 27 | 299 | 43.27% |
ARKK260116C00050000 | 2024-03-28 11:23AM EDT | 2026-01-16 | 11.55 | 11.20 | 11.50 | +0.10 | +0.87% | 1 | 3,215 | 43.31% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405P00050000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.70 | 0.80 | 0.85 | -0.25 | -26.32% | 428 | 225 | 30.08% |
ARKK240412P00050000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 1.16 | 1.21 | 1.28 | -0.21 | -15.33% | 21 | 850 | 32.62% |
ARKK240419P00050000 | 2024-03-28 2:20PM EDT | 2024-04-19 | 1.53 | 1.49 | 1.56 | -0.12 | -7.27% | 20 | 11,955 | 32.67% |
ARKK240426P00050000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 1.74 | 1.75 | 2.02 | -0.20 | -10.31% | 12 | 97 | 36.62% |
ARKK240503P00050000 | 2024-03-28 2:32PM EDT | 2024-05-03 | 1.91 | 2.02 | 2.11 | -0.31 | -13.96% | 5 | 10 | 34.30% |
ARKK240517P00050000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 2.52 | 2.49 | 2.56 | -0.09 | -3.45% | 718 | 6,434 | 35.21% |
ARKK240621P00050000 | 2024-03-28 1:35PM EDT | 2024-06-21 | 3.30 | 2.97 | 3.35 | -0.04 | -1.20% | 19 | 3,646 | 35.23% |
ARKK240920P00050000 | 2024-03-28 2:38PM EDT | 2024-09-20 | 4.70 | 4.75 | 4.80 | +0.10 | +2.17% | 25 | 684 | 35.01% |
ARKK241220P00050000 | 2024-03-27 12:10PM EDT | 2024-12-20 | 6.00 | 5.80 | 5.95 | 0.00 | - | 1 | 249 | 35.23% |
ARKK250117P00050000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 6.05 | 6.10 | 6.20 | -0.14 | -2.26% | 2 | 715 | 34.92% |
ARKK251219P00050000 | 2024-03-22 11:53AM EDT | 2025-12-19 | 8.49 | 8.35 | 8.55 | -0.31 | -3.52% | 3 | 138 | 33.00% |
ARKK260116P00050000 | 2024-03-25 1:27PM EDT | 2026-01-16 | 8.65 | 8.50 | 8.70 | 0.00 | - | 2 | 113 | 32.87% |