ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621C00041000 | 2024-06-14 12:31PM EDT | 2024-06-21 | 2.76 | 2.90 | 3.25 | -0.74 | -21.14% | 22 | 10,728 | 50.10% |
| ARKK240628C00041000 | 2024-05-31 3:02PM EDT | 2024-06-28 | 2.18 | 3.05 | 3.15 | 0.00 | - | 6 | 57 | 37.89% |
| ARKK240705C00041000 | 2024-06-07 1:16PM EDT | 2024-07-05 | 3.80 | 3.20 | 4.25 | 0.00 | - | 5 | 5 | 64.75% |
| ARKK240712C00041000 | 2024-06-11 10:45AM EDT | 2024-07-12 | 3.32 | 2.40 | 4.45 | 0.00 | - | - | 1 | 60.52% |
| ARKK240719C00041000 | 2024-06-14 3:07PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.65 | -1.70 | -32.08% | 40 | 54 | 36.33% |
| ARKK240920C00041000 | 2024-06-13 12:05PM EDT | 2024-09-20 | 5.30 | 4.80 | 5.50 | 0.00 | - | 1 | 195 | 44.78% |
| ARKK241220C00041000 | 2024-06-14 11:45AM EDT | 2024-12-20 | 6.20 | 6.25 | 6.40 | -1.42 | -18.64% | 153 | 25 | 39.89% |
| ARKK250117C00041000 | 2024-05-14 10:57AM EDT | 2025-01-17 | 8.67 | 7.10 | 7.20 | 0.00 | - | 43 | 721 | 43.59% |
| ARKK251219C00041000 | 2024-05-13 1:58PM EDT | 2025-12-19 | 10.77 | 10.65 | 11.20 | 0.00 | - | 2 | 75 | 47.24% |
| ARKK260116C00041000 | 2024-05-31 12:19PM EDT | 2026-01-16 | 10.40 | 10.20 | 10.50 | +1.04 | +11.11% | 1 | 71 | 42.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621P00041000 | 2024-06-14 2:20PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 98 | 9,496 | 38.28% |
| ARKK240628P00041000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 281 | 273 | 33.20% |
| ARKK240705P00041000 | 2024-06-13 10:07AM EDT | 2024-07-05 | 0.16 | 0.26 | 0.30 | 0.00 | - | 15 | 184 | 31.35% |
| ARKK240712P00041000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 0.44 | 0.41 | 0.45 | +0.10 | +29.41% | 9 | 16 | 31.64% |
| ARKK240719P00041000 | 2024-06-14 2:43PM EDT | 2024-07-19 | 0.62 | 0.56 | 0.59 | +0.15 | +31.91% | 69 | 1,084 | 31.79% |
| ARKK240726P00041000 | 2024-06-13 3:16PM EDT | 2024-07-26 | 0.69 | 0.49 | 0.93 | +0.10 | +16.95% | 1 | 249 | 36.23% |
| ARKK240920P00041000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 1.65 | 1.37 | 1.62 | +0.23 | +16.20% | 2 | 1,235 | 32.45% |
| ARKK241220P00041000 | 2024-06-14 11:08AM EDT | 2024-12-20 | 2.72 | 2.47 | 2.73 | +0.22 | +8.80% | 4 | 530 | 33.03% |
| ARKK250117P00041000 | 2024-06-14 11:04AM EDT | 2025-01-17 | 2.94 | 2.56 | 2.97 | +0.42 | +16.67% | 3 | 1,656 | 32.75% |
| ARKK251219P00041000 | 2024-06-05 2:42PM EDT | 2025-12-19 | 5.36 | 5.30 | 6.45 | 0.00 | - | 1 | 10 | 37.84% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 2026-01-16 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 39.11% |
© 2024 Yahoo. All rights reserved.