ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00043000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.53 | -0.21 | -29.58% | 18,249 | 295 | 32.81% |
| ARKK240614C00043000 | 2024-05-31 2:05PM EDT | 2024-06-14 | 0.83 | 0.89 | 1.07 | -0.29 | -25.89% | 729 | 39 | 39.75% |
| ARKK240621C00043000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 1.03 | 1.07 | 1.12 | -0.31 | -23.13% | 114 | 1,306 | 33.69% |
| ARKK240628C00043000 | 2024-05-31 12:01PM EDT | 2024-06-28 | 1.20 | 1.29 | 1.35 | -0.55 | -31.43% | 8 | 10 | 34.13% |
| ARKK240705C00043000 | 2024-05-31 9:42AM EDT | 2024-07-05 | 2.10 | 1.46 | 1.64 | -0.39 | -15.66% | 4 | 25 | 36.06% |
| ARKK240719C00043000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 1.74 | 1.83 | 1.99 | -0.31 | -15.12% | 2,061 | 69 | 36.13% |
| ARKK240920C00043000 | 2024-05-31 2:37PM EDT | 2024-09-20 | 2.96 | 3.10 | 3.20 | -0.47 | -13.70% | 6 | 60 | 36.79% |
| ARKK241220C00043000 | 2024-05-30 10:04AM EDT | 2024-12-20 | 4.97 | 4.60 | 4.70 | 0.00 | - | 1 | 150 | 39.23% |
| ARKK250117C00043000 | 2024-05-31 12:36PM EDT | 2025-01-17 | 4.67 | 4.95 | 5.05 | -0.88 | -15.86% | 1 | 534 | 39.39% |
| ARKK251219C00043000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 10.51 | 8.40 | 8.60 | 0.00 | - | 1 | 35 | 42.24% |
| ARKK260116C00043000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 8.55 | 8.55 | 9.20 | -0.50 | -5.52% | 2 | 201 | 44.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00043000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.06 | 0.99 | 1.05 | +0.06 | +6.00% | 2,078 | 397 | 31.45% |
| ARKK240614P00043000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 1.56 | 1.36 | 1.43 | +0.17 | +12.23% | 34 | 109 | 33.99% |
| ARKK240621P00043000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 1.55 | 1.52 | 1.58 | +0.09 | +6.16% | 288 | 8,294 | 31.49% |
| ARKK240628P00043000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 1.92 | 1.53 | 1.80 | +0.30 | +18.52% | 32 | 76 | 31.98% |
| ARKK240705P00043000 | 2024-05-31 3:26PM EDT | 2024-07-05 | 2.07 | 1.82 | 1.90 | +0.29 | +16.29% | 24 | 20 | 30.52% |
| ARKK240712P00043000 | 2024-05-30 10:43AM EDT | 2024-07-12 | 1.95 | 1.85 | 2.12 | 0.00 | - | 5 | 5 | 31.69% |
| ARKK240719P00043000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 2.31 | 2.16 | 2.41 | +0.19 | +8.96% | 198 | 5,585 | 34.03% |
| ARKK240920P00043000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 3.45 | 3.15 | 3.25 | +0.30 | +9.52% | 22 | 1,556 | 31.47% |
| ARKK241220P00043000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 4.55 | 4.30 | 4.40 | +0.33 | +7.82% | 15 | 203 | 32.50% |
| ARKK250117P00043000 | 2024-05-31 11:37AM EDT | 2025-01-17 | 4.75 | 4.50 | 4.65 | +0.25 | +5.56% | 34 | 5,488 | 32.32% |
| ARKK251219P00043000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 6.85 | 6.80 | 7.00 | 0.00 | - | 1 | 134 | 31.87% |
| ARKK260116P00043000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 7.15 | 6.90 | 7.20 | +0.15 | +2.14% | 1 | 18 | 32.04% |
© 2024 Yahoo. All rights reserved.