ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00054000 | 2024-05-10 12:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.92 | -0.03 | -75.00% | 25 | 2,145 | 445.70% |
| ARKK240517C00054000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 936 | 59.38% |
| ARKK240524C00054000 | 2024-05-09 3:23PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 40 | 64.45% |
| ARKK240531C00054000 | 2024-05-09 1:18PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.25 | 0.00 | - | 19 | 27 | 56.06% |
| ARKK240621C00054000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 217 | 1,328 | 37.31% |
| ARKK240719C00054000 | 2024-05-09 3:11PM EDT | 2024-07-19 | 0.31 | 0.20 | 0.23 | 0.00 | - | 2 | 115 | 35.25% |
| ARKK240920C00054000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 0.78 | 0.74 | 0.79 | -0.27 | -25.71% | 562 | 816 | 36.04% |
| ARKK241220C00054000 | 2024-05-09 11:38AM EDT | 2024-12-20 | 1.74 | 1.68 | 1.74 | -0.43 | -19.82% | 33 | 407 | 37.38% |
| ARKK250117C00054000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 1.97 | 1.93 | 2.00 | -1.53 | -43.71% | 6 | 774 | 37.43% |
| ARKK251219C00054000 | 2024-04-25 1:54PM EDT | 2025-12-19 | 5.87 | 5.00 | 5.15 | 0.00 | - | 1 | 65 | 40.09% |
| ARKK260116C00054000 | 2024-05-09 10:20AM EDT | 2026-01-16 | 5.85 | 5.25 | 5.45 | 0.00 | - | 2 | 149 | 40.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00054000 | 2024-05-10 9:53AM EDT | 2024-05-10 | 9.80 | 10.05 | 12.10 | +0.20 | +2.08% | 2 | 3 | 455.47% |
| ARKK240517P00054000 | 2024-05-03 10:12AM EDT | 2024-05-17 | 8.30 | 11.05 | 11.35 | 0.00 | - | 8 | 0 | 91.41% |
| ARKK240524P00054000 | 2024-04-15 1:33PM EDT | 2024-05-24 | 9.29 | 10.05 | 12.15 | 0.00 | - | - | 0 | 50.00% |
| ARKK240621P00054000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 8.67 | 10.00 | 11.40 | 0.00 | - | 3 | 378 | 49.02% |
| ARKK240920P00054000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 10.01 | 11.25 | 11.40 | 0.00 | - | 1 | 95 | 27.81% |
| ARKK241220P00054000 | 2024-03-26 3:11PM EDT | 2024-12-20 | 7.85 | 11.55 | 11.75 | 0.00 | - | 5 | 267 | 26.42% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 11.60 | 11.90 | 12.10 | 0.00 | - | 1 | 458 | 28.66% |
| ARKK251219P00054000 | 2024-04-25 12:55PM EDT | 2025-12-19 | 13.70 | 13.55 | 13.75 | 0.00 | - | 20 | 85 | 28.10% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 2026-01-16 | 12.18 | 13.65 | 14.65 | 0.00 | - | 8 | 12 | 31.85% |
© 2024 Yahoo. All rights reserved.