ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419C00052000 | 2024-04-16 3:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 2,532 | 112.50% |
| ARKK240426C00052000 | 2024-04-17 3:40PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 250 | 53.13% |
| ARKK240503C00052000 | 2024-04-17 11:04AM EDT | 2024-05-03 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 76 | 51.37% |
| ARKK240510C00052000 | 2024-04-17 12:33PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 21 | 62 | 44.73% |
| ARKK240517C00052000 | 2024-04-17 12:14PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 18 | 1,315 | 41.31% |
| ARKK240524C00052000 | 2024-04-16 10:34AM EDT | 2024-05-24 | 0.25 | 0.17 | 0.19 | 0.00 | - | 4 | 62 | 40.43% |
| ARKK240531C00052000 | 2024-04-17 1:37PM EDT | 2024-05-31 | 0.28 | 0.24 | 0.26 | -0.17 | -37.78% | 37 | 2 | 40.04% |
| ARKK240621C00052000 | 2024-04-17 12:00PM EDT | 2024-06-21 | 0.56 | 0.48 | 0.52 | -0.05 | -8.20% | 12 | 1,783 | 39.94% |
| ARKK240920C00052000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.64 | 1.64 | 1.70 | -0.89 | -35.18% | 10 | 930 | 40.15% |
| ARKK241220C00052000 | 2024-04-17 2:07PM EDT | 2024-12-20 | 2.91 | 2.59 | 2.80 | -0.82 | -21.98% | 3 | 502 | 40.70% |
| ARKK250117C00052000 | 2024-04-17 3:10PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | -0.25 | -7.46% | 16 | 686 | 40.72% |
| ARKK251219C00052000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 6.00 | 6.10 | 6.25 | -2.43 | -28.83% | 6 | 2,306 | 41.85% |
| ARKK260116C00052000 | 2024-04-17 12:30PM EDT | 2026-01-16 | 6.35 | 6.30 | 6.45 | -0.25 | -3.79% | 54 | 642 | 41.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240419P00052000 | 2024-04-17 2:30PM EDT | 2024-04-19 | 8.55 | 8.90 | 9.05 | +0.16 | +1.91% | 131 | 49 | 142.19% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 2024-04-26 | 6.15 | 7.90 | 9.05 | 0.00 | - | 4 | 4 | 66.80% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 6.77 | 8.40 | 9.55 | 0.00 | - | 5 | 4 | 82.91% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 2024-05-10 | 6.85 | 8.35 | 9.60 | 0.00 | - | 6 | 7 | 71.00% |
| ARKK240517P00052000 | 2024-04-17 11:05AM EDT | 2024-05-17 | 8.54 | 8.70 | 9.10 | +1.94 | +29.39% | 1 | 134 | 40.63% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 2024-05-24 | 7.00 | 8.95 | 9.85 | 0.00 | - | 5 | 5 | 62.89% |
| ARKK240621P00052000 | 2024-04-16 11:26AM EDT | 2024-06-21 | 8.67 | 9.15 | 9.30 | 0.00 | - | 3 | 421 | 34.77% |
| ARKK240920P00052000 | 2024-04-12 1:39PM EDT | 2024-09-20 | 7.53 | 9.85 | 11.40 | 0.00 | - | 10 | 197 | 47.52% |
| ARKK241220P00052000 | 2024-04-12 9:47AM EDT | 2024-12-20 | 7.90 | 10.55 | 11.40 | 0.00 | - | 1 | 515 | 37.77% |
| ARKK250117P00052000 | 2024-04-15 10:01AM EDT | 2025-01-17 | 8.80 | 10.70 | 10.90 | 0.00 | - | 38 | 170 | 32.01% |
| ARKK251219P00052000 | 2024-03-04 10:43AM EDT | 2025-12-19 | 9.60 | 10.15 | 10.40 | 0.00 | - | 10 | 81 | 18.80% |
| ARKK260116P00052000 | 2024-03-21 3:52PM EDT | 2026-01-16 | 9.49 | 12.40 | 12.70 | 0.00 | - | 112 | 211 | 29.63% |
© 2024 Yahoo. All rights reserved.