ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:51.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00051000 | 2024-04-26 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 197 | 126.56% |
| ARKK240503C00051000 | 2024-04-25 11:13AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 171 | 42.19% |
| ARKK240510C00051000 | 2024-04-22 2:17PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.20 | 0.00 | - | 3 | 110 | 52.73% |
| ARKK240517C00051000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 17 | 2,136 | 37.89% |
| ARKK240524C00051000 | 2024-04-26 10:03AM EDT | 2024-05-24 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 7 | 132 | 37.40% |
| ARKK240531C00051000 | 2024-04-26 3:28PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 3 | 839 | 36.82% |
| ARKK240621C00051000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.57 | +0.12 | +28.57% | 21 | 1,384 | 36.82% |
| ARKK240719C00051000 | 2024-04-26 2:08PM EDT | 2024-07-19 | 0.96 | 0.94 | 1.94 | -0.03 | -3.03% | 27 | 403 | 50.46% |
| ARKK240920C00051000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 1.96 | 1.94 | 1.99 | +0.18 | +10.11% | 5 | 2,220 | 38.73% |
| ARKK241220C00051000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 3.23 | 3.00 | 3.35 | +0.58 | +21.89% | 1 | 234 | 40.71% |
| ARKK250117C00051000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.65 | +0.49 | +16.01% | 1 | 268 | 40.59% |
| ARKK251219C00051000 | 2024-04-23 11:58AM EDT | 2025-12-19 | 6.90 | 6.90 | 7.05 | 0.00 | - | 1 | 61 | 42.18% |
| ARKK260116C00051000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 7.00 | 7.10 | 7.35 | +0.85 | +13.82% | 3 | 197 | 42.53% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 2024-04-26 | 6.96 | 6.60 | 8.00 | 0.00 | - | 1 | 0 | 241.80% |
| ARKK240503P00051000 | 2024-04-25 9:52AM EDT | 2024-05-03 | 8.35 | 6.85 | 7.00 | 0.00 | - | 2 | 6 | 57.42% |
| ARKK240510P00051000 | 2024-04-12 12:55PM EDT | 2024-05-10 | 4.52 | 6.80 | 8.00 | 0.00 | - | 1 | 8 | 67.29% |
| ARKK240517P00051000 | 2024-04-26 10:59AM EDT | 2024-05-17 | 7.09 | 6.90 | 7.05 | -2.21 | -23.76% | 10 | 568 | 38.67% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 8.37 | 6.00 | 7.15 | 0.00 | - | 1 | 2 | 34.86% |
| ARKK240621P00051000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 7.47 | 7.20 | 8.30 | -0.50 | -6.27% | 10 | 434 | 52.15% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 8.91 | 7.45 | 7.60 | 0.00 | - | 2 | 4 | 31.93% |
| ARKK240920P00051000 | 2024-04-26 9:57AM EDT | 2024-09-20 | 8.43 | 8.15 | 9.30 | -1.23 | -12.73% | 10 | 433 | 42.48% |
| ARKK241220P00051000 | 2024-04-08 10:49AM EDT | 2024-12-20 | 7.20 | 9.00 | 9.15 | 0.00 | - | 3 | 228 | 32.29% |
| ARKK250117P00051000 | 2024-04-04 11:17AM EDT | 2025-01-17 | 7.15 | 9.20 | 9.35 | 0.00 | - | 21 | 190 | 32.01% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 2025-12-19 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 25.76% |
| ARKK260116P00051000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 10.25 | 11.35 | 11.55 | 0.00 | - | 5 | 167 | 30.71% |
© 2024 Yahoo. All rights reserved.