ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:42.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00042000 | 2024-06-07 2:14PM EDT | 2024-06-07 | 1.64 | 1.80 | 1.86 | -1.24 | -43.06% | 156 | 824 | 42.19% |
| ARKK240614C00042000 | 2024-06-07 11:59AM EDT | 2024-06-14 | 2.69 | 2.14 | 2.18 | -0.10 | -3.58% | 61 | 629 | 39.16% |
| ARKK240621C00042000 | 2024-06-07 2:09PM EDT | 2024-06-21 | 2.19 | 2.34 | 2.38 | -1.05 | -32.41% | 69 | 1,180 | 35.79% |
| ARKK240628C00042000 | 2024-06-06 2:03PM EDT | 2024-06-28 | 3.50 | 2.45 | 2.52 | 0.00 | - | 8 | 14 | 33.45% |
| ARKK240705C00042000 | 2024-06-07 1:11PM EDT | 2024-07-05 | 2.96 | 2.57 | 2.78 | -0.59 | -16.62% | 5 | 6 | 35.16% |
| ARKK240712C00042000 | 2024-06-06 3:00PM EDT | 2024-07-12 | 3.72 | 2.76 | 2.94 | 0.00 | - | 10 | 26 | 34.82% |
| ARKK240719C00042000 | 2024-06-07 12:32PM EDT | 2024-07-19 | 3.40 | 3.00 | 3.10 | -0.50 | -12.82% | 12 | 189 | 34.77% |
| ARKK240920C00042000 | 2024-06-05 9:36AM EDT | 2024-09-20 | 4.00 | 4.30 | 4.40 | 0.00 | - | 1 | 248 | 36.84% |
| ARKK241220C00042000 | 2024-06-03 1:32PM EDT | 2024-12-20 | 5.30 | 5.80 | 5.95 | 0.00 | - | 5 | 181 | 39.65% |
| ARKK250117C00042000 | 2024-05-30 3:09PM EDT | 2025-01-17 | 5.80 | 6.00 | 6.30 | 0.00 | - | 50 | 683 | 39.76% |
| ARKK251219C00042000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 11.30 | 9.65 | 9.90 | 0.00 | - | 1 | 57 | 42.62% |
| ARKK260116C00042000 | 2024-06-04 3:38PM EDT | 2026-01-16 | 9.60 | 9.85 | 10.15 | 0.00 | - | 6 | 109 | 42.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00042000 | 2024-06-07 2:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 7,159 | 42.19% |
| ARKK240614P00042000 | 2024-06-07 2:45PM EDT | 2024-06-14 | 0.24 | 0.21 | 0.24 | +0.10 | +71.43% | 827 | 255 | 34.28% |
| ARKK240621P00042000 | 2024-06-07 2:40PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.40 | +0.11 | +39.29% | 38 | 4,759 | 31.20% |
| ARKK240628P00042000 | 2024-06-07 2:00PM EDT | 2024-06-28 | 0.57 | 0.53 | 0.56 | +0.19 | +50.00% | 18 | 167 | 30.42% |
| ARKK240705P00042000 | 2024-06-06 2:56PM EDT | 2024-07-05 | 0.54 | 0.65 | 0.69 | +0.05 | +10.20% | 1 | 61 | 29.59% |
| ARKK240712P00042000 | 2024-06-07 12:10PM EDT | 2024-07-12 | 0.68 | 0.45 | 1.04 | +0.05 | +7.94% | 3 | 7 | 33.81% |
| ARKK240719P00042000 | 2024-06-07 2:31PM EDT | 2024-07-19 | 1.04 | 0.99 | 1.02 | +0.26 | +33.33% | 110 | 1,122 | 30.57% |
| ARKK240920P00042000 | 2024-06-07 1:12PM EDT | 2024-09-20 | 1.90 | 2.02 | 2.12 | +0.17 | +9.83% | 2 | 279 | 32.06% |
| ARKK241220P00042000 | 2024-06-07 10:27AM EDT | 2024-12-20 | 2.96 | 3.10 | 3.25 | -0.04 | -1.33% | 2 | 294 | 32.75% |
| ARKK250117P00042000 | 2024-06-07 12:12PM EDT | 2025-01-17 | 3.20 | 3.35 | 3.50 | -0.22 | -6.43% | 1 | 2,082 | 32.54% |
| ARKK251219P00042000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 5.65 | 5.05 | 5.90 | 0.00 | - | 1 | 93 | 32.19% |
| ARKK260116P00042000 | 2024-05-30 11:59AM EDT | 2026-01-16 | 6.45 | 5.85 | 6.05 | 0.00 | - | 3 | 22 | 32.13% |
© 2024 Yahoo. All rights reserved.