Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328C00053000 | 2024-03-28 12:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2,141 | 3,302 | 55.86% |
ARKK240405C00053000 | 2024-03-28 11:41AM EDT | 2024-04-05 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 62 | 251 | 28.91% |
ARKK240412C00053000 | 2024-03-28 11:28AM EDT | 2024-04-12 | 0.48 | 0.45 | 0.48 | 0.00 | - | 115 | 174 | 32.23% |
ARKK240419C00053000 | 2024-03-28 11:58AM EDT | 2024-04-19 | 0.74 | 0.68 | 0.72 | +0.01 | +1.37% | 22 | 987 | 32.62% |
ARKK240426C00053000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 1.03 | 0.96 | 1.02 | +0.07 | +7.29% | 15 | 75 | 34.42% |
ARKK240503C00053000 | 2024-03-25 1:24PM EDT | 2024-05-03 | 1.40 | 1.23 | 1.29 | 0.00 | - | 9 | 13 | 35.60% |
ARKK240517C00053000 | 2024-03-28 10:34AM EDT | 2024-05-17 | 1.74 | 1.69 | 1.73 | +0.07 | +4.19% | 1 | 379 | 36.48% |
ARKK240621C00053000 | 2024-03-28 9:51AM EDT | 2024-06-21 | 2.71 | 2.60 | 2.67 | +0.22 | +8.84% | 3 | 1,111 | 37.96% |
ARKK240920C00053000 | 2024-03-22 2:15PM EDT | 2024-09-20 | 4.25 | 4.45 | 4.50 | 0.00 | - | 12 | 390 | 39.58% |
ARKK241220C00053000 | 2024-03-20 10:24AM EDT | 2024-12-20 | 5.30 | 5.95 | 6.10 | 0.00 | - | 1 | 157 | 41.44% |
ARKK250117C00053000 | 2024-03-25 2:20PM EDT | 2025-01-17 | 6.50 | 6.35 | 6.40 | +0.05 | +0.78% | 1 | 357 | 41.09% |
ARKK251219C00053000 | 2024-03-18 1:54PM EDT | 2025-12-19 | 9.27 | 9.85 | 10.15 | 0.00 | - | 1 | 26 | 42.38% |
ARKK260116C00053000 | 2024-03-27 12:31PM EDT | 2026-01-16 | 10.10 | 10.20 | 10.35 | 0.00 | - | 100 | 183 | 42.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328P00053000 | 2024-03-28 9:59AM EDT | 2024-03-28 | 2.66 | 2.63 | 2.70 | -0.29 | -9.83% | 2 | 7 | 82.42% |
ARKK240405P00053000 | 2024-03-28 10:09AM EDT | 2024-04-05 | 2.82 | 2.53 | 2.81 | +0.15 | +5.62% | 11 | 12 | 34.86% |
ARKK240412P00053000 | 2024-03-27 2:09PM EDT | 2024-04-12 | 3.34 | 3.00 | 3.10 | 0.00 | - | 2 | 56 | 35.16% |
ARKK240419P00053000 | 2024-03-22 9:34AM EDT | 2024-04-19 | 3.81 | 3.20 | 3.30 | 0.00 | - | 1 | 154 | 33.99% |
ARKK240426P00053000 | 2024-03-15 9:49AM EDT | 2024-04-26 | 5.37 | 3.45 | 3.50 | 0.00 | - | 1 | 7 | 33.69% |
ARKK240517P00053000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 4.91 | 4.00 | 4.15 | 0.00 | - | 1 | 561 | 35.11% |
ARKK240621P00053000 | 2024-03-25 10:33AM EDT | 2024-06-21 | 5.25 | 4.80 | 4.90 | 0.00 | - | 161 | 797 | 34.96% |
ARKK240920P00053000 | 2024-03-21 10:50AM EDT | 2024-09-20 | 6.00 | 6.20 | 6.25 | 0.00 | - | 10 | 198 | 34.09% |
ARKK241220P00053000 | 2024-03-14 1:35PM EDT | 2024-12-20 | 8.35 | 7.30 | 7.40 | 0.00 | - | 6 | 492 | 34.39% |
ARKK250117P00053000 | 2024-03-25 3:09PM EDT | 2025-01-17 | 7.65 | 7.50 | 7.60 | 0.00 | - | 66 | 151 | 33.83% |
ARKK251219P00053000 | 2024-03-01 2:27PM EDT | 2025-12-19 | 9.90 | 9.80 | 10.05 | 0.00 | - | 10 | 30 | 32.42% |
ARKK260116P00053000 | 2024-03-26 3:06PM EDT | 2026-01-16 | 10.05 | 9.95 | 10.20 | 0.00 | - | 1 | 81 | 32.28% |