ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00040000 | 2024-05-31 12:33PM EDT | 2024-06-07 | 2.13 | 2.40 | 2.80 | -0.72 | -25.26% | 13 | 122 | 52.54% |
| ARKK240614C00040000 | 2024-05-31 1:23PM EDT | 2024-06-14 | 2.55 | 2.79 | 3.10 | -0.80 | -23.88% | 8 | 39 | 49.12% |
| ARKK240621C00040000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 2.86 | 2.95 | 3.05 | -0.32 | -10.06% | 35 | 1,048 | 38.57% |
| ARKK240628C00040000 | 2024-05-20 3:08PM EDT | 2024-06-28 | 5.80 | 3.10 | 3.70 | 0.00 | - | - | 2 | 49.81% |
| ARKK240705C00040000 | 2024-05-29 2:33PM EDT | 2024-07-05 | 2.97 | 2.84 | 3.85 | -0.99 | -25.00% | 8 | 9 | 47.80% |
| ARKK240719C00040000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 3.36 | 3.60 | 3.70 | -0.49 | -12.73% | 11 | 161 | 37.65% |
| ARKK240920C00040000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 4.59 | 4.80 | 4.90 | -0.57 | -11.05% | 2 | 219 | 38.94% |
| ARKK241220C00040000 | 2024-05-31 3:29PM EDT | 2024-12-20 | 6.02 | 6.20 | 7.35 | -1.69 | -21.92% | 2 | 1,145 | 49.59% |
| ARKK250117C00040000 | 2024-05-31 11:46AM EDT | 2025-01-17 | 6.22 | 6.50 | 7.50 | -0.58 | -8.53% | 8 | 1,813 | 47.66% |
| ARKK251219C00040000 | 2024-05-28 12:55PM EDT | 2025-12-19 | 11.08 | 9.85 | 10.65 | 0.00 | - | 13 | 392 | 46.37% |
| ARKK260116C00040000 | 2024-05-31 3:00PM EDT | 2026-01-16 | 9.90 | 10.00 | 10.25 | -1.10 | -10.00% | 12 | 1,240 | 43.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00040000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 158 | 525 | 34.38% |
| ARKK240614P00040000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 0.37 | 0.30 | 0.34 | +0.05 | +15.63% | 375 | 1,438 | 36.72% |
| ARKK240621P00040000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.46 | +0.01 | +2.27% | 1,790 | 11,276 | 34.08% |
| ARKK240628P00040000 | 2024-05-31 2:07PM EDT | 2024-06-28 | 0.69 | 0.37 | 0.61 | +0.12 | +21.05% | 22 | 87 | 33.69% |
| ARKK240705P00040000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.70 | 0.61 | 0.72 | 0.00 | - | 28 | 32 | 32.76% |
| ARKK240712P00040000 | 2024-05-30 1:48PM EDT | 2024-07-12 | 0.71 | 0.82 | 0.97 | 0.00 | - | 1 | 1 | 35.11% |
| ARKK240719P00040000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.00 | 0.78 | 0.99 | +0.05 | +5.26% | 681 | 12,162 | 32.86% |
| ARKK240920P00040000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 2.00 | 1.90 | 2.15 | +0.18 | +9.89% | 72 | 1,329 | 35.50% |
| ARKK241220P00040000 | 2024-05-31 2:45PM EDT | 2024-12-20 | 3.17 | 2.79 | 3.45 | +0.17 | +5.67% | 57 | 4,233 | 37.40% |
| ARKK250117P00040000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 3.21 | 3.15 | 3.25 | 0.00 | - | 13 | 6,047 | 33.48% |
| ARKK251219P00040000 | 2024-05-23 11:28AM EDT | 2025-12-19 | 5.05 | 5.40 | 5.60 | 0.00 | - | 10 | 371 | 33.22% |
| ARKK260116P00040000 | 2024-05-31 9:33AM EDT | 2026-01-16 | 5.49 | 5.55 | 5.75 | +0.09 | +1.67% | 5 | 1,165 | 33.16% |
© 2024 Yahoo. All rights reserved.