ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00044000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.23 | -0.19 | -48.72% | 5,343 | 607 | 32.23% |
| ARKK240614C00044000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.53 | 0.53 | 0.57 | -0.33 | -38.37% | 44 | 142 | 35.16% |
| ARKK240621C00044000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.73 | -0.27 | -28.12% | 1,403 | 11,129 | 33.06% |
| ARKK240628C00044000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.86 | 0.89 | 1.33 | -0.64 | -42.67% | 6 | 22 | 42.14% |
| ARKK240705C00044000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 0.97 | 0.84 | 1.10 | -1.12 | -53.59% | 108 | 10 | 33.11% |
| ARKK240719C00044000 | 2024-05-31 2:53PM EDT | 2024-07-19 | 1.27 | 1.40 | 1.45 | -0.33 | -20.63% | 2,184 | 2,103 | 33.84% |
| ARKK240920C00044000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 2.57 | 2.66 | 2.77 | -0.37 | -12.59% | 3 | 847 | 36.60% |
| ARKK241220C00044000 | 2024-05-30 12:26PM EDT | 2024-12-20 | 4.45 | 4.15 | 4.25 | 0.00 | - | 300 | 553 | 38.92% |
| ARKK250117C00044000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 4.34 | 4.50 | 4.60 | -0.45 | -9.39% | 4 | 1,124 | 39.08% |
| ARKK251219C00044000 | 2024-05-31 12:34PM EDT | 2025-12-19 | 7.75 | 7.95 | 8.15 | -2.02 | -20.68% | 23 | 46 | 41.89% |
| ARKK260116C00044000 | 2024-05-31 12:31PM EDT | 2026-01-16 | 8.02 | 8.10 | 8.40 | -0.43 | -5.09% | 6 | 64 | 42.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00044000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 2.06 | 1.69 | 1.77 | +0.41 | +24.85% | 122 | 261 | 31.64% |
| ARKK240614P00044000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 2.14 | 1.79 | 2.27 | +0.18 | +9.18% | 7 | 41 | 40.19% |
| ARKK240621P00044000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 2.20 | 2.12 | 2.20 | +0.18 | +8.91% | 557 | 15,405 | 30.91% |
| ARKK240628P00044000 | 2024-05-31 10:20AM EDT | 2024-06-28 | 2.68 | 2.18 | 2.57 | +0.61 | +29.47% | 7 | 108 | 35.25% |
| ARKK240705P00044000 | 2024-05-30 3:39PM EDT | 2024-07-05 | 2.33 | 2.29 | 2.53 | 0.00 | - | 11 | 15 | 30.71% |
| ARKK240712P00044000 | 2024-05-31 3:35PM EDT | 2024-07-12 | 2.90 | 2.41 | 2.71 | +0.41 | +16.47% | 5 | 1 | 31.35% |
| ARKK240719P00044000 | 2024-05-31 3:22PM EDT | 2024-07-19 | 2.79 | 2.57 | 2.79 | +0.09 | +3.33% | 91 | 383 | 30.35% |
| ARKK240920P00044000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 3.75 | 3.40 | 3.80 | +0.15 | +4.17% | 41 | 3,050 | 31.06% |
| ARKK241220P00044000 | 2024-05-31 3:37PM EDT | 2024-12-20 | 5.05 | 3.80 | 4.95 | +0.25 | +5.21% | 3 | 83 | 32.20% |
| ARKK250117P00044000 | 2024-05-30 10:56AM EDT | 2025-01-17 | 5.00 | 5.05 | 5.15 | 0.00 | - | 1 | 892 | 31.67% |
| ARKK251219P00044000 | 2024-04-17 12:54PM EDT | 2025-12-19 | 7.70 | 6.30 | 6.60 | 0.00 | - | 2 | 431 | 27.10% |
| ARKK260116P00044000 | 2024-05-24 11:02AM EDT | 2026-01-16 | 6.90 | 7.20 | 7.70 | 0.00 | - | 2 | 44 | 31.56% |
© 2024 Yahoo. All rights reserved.