ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00045000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.06 | 0.07 | 0.09 | -0.10 | -62.50% | 425 | 1,454 | 32.42% |
| ARKK240614C00045000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.29 | 0.29 | 0.33 | -0.15 | -34.09% | 1,031 | 556 | 35.06% |
| ARKK240621C00045000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 0.41 | 0.42 | 0.45 | -0.19 | -31.67% | 1,044 | 10,857 | 32.57% |
| ARKK240628C00045000 | 2024-05-31 2:44PM EDT | 2024-06-28 | 0.54 | 0.60 | 0.82 | -0.32 | -37.21% | 16 | 260 | 37.65% |
| ARKK240705C00045000 | 2024-05-31 2:37PM EDT | 2024-07-05 | 0.65 | 0.71 | 0.78 | -0.26 | -28.57% | 1 | 122 | 32.81% |
| ARKK240712C00045000 | 2024-05-30 10:36AM EDT | 2024-07-12 | 0.96 | 0.88 | 1.06 | -0.07 | -6.80% | 250 | 1 | 35.40% |
| ARKK240719C00045000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.08 | 1.07 | 1.26 | -0.22 | -16.92% | 80 | 17,366 | 36.26% |
| ARKK240920C00045000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 2.15 | 2.06 | 2.33 | -0.36 | -14.34% | 60 | 928 | 35.84% |
| ARKK241220C00045000 | 2024-05-31 2:36PM EDT | 2024-12-20 | 3.60 | 3.70 | 4.75 | -0.53 | -12.83% | 14 | 107 | 45.87% |
| ARKK250117C00045000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 3.90 | 4.05 | 4.15 | -0.37 | -8.67% | 130 | 3,965 | 38.55% |
| ARKK251219C00045000 | 2024-05-31 12:20PM EDT | 2025-12-19 | 7.31 | 7.55 | 8.60 | -0.69 | -8.63% | 23 | 677 | 45.80% |
| ARKK260116C00045000 | 2024-05-31 3:37PM EDT | 2026-01-16 | 7.90 | 7.75 | 9.05 | -0.30 | -3.66% | 89 | 1,424 | 46.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00045000 | 2024-05-31 2:37PM EDT | 2024-06-07 | 3.05 | 2.46 | 2.70 | +0.60 | +24.49% | 24 | 414 | 37.60% |
| ARKK240614P00045000 | 2024-05-31 1:26PM EDT | 2024-06-14 | 2.82 | 2.61 | 2.83 | +0.17 | +6.42% | 12 | 263 | 32.91% |
| ARKK240621P00045000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 3.01 | 2.86 | 2.94 | +0.30 | +11.07% | 275 | 12,953 | 30.66% |
| ARKK240628P00045000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 3.35 | 3.00 | 3.10 | +0.43 | +14.73% | 40 | 70 | 30.86% |
| ARKK240705P00045000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 3.45 | 2.88 | 4.15 | +0.40 | +13.11% | 25 | 48 | 49.76% |
| ARKK240719P00045000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 3.49 | 3.35 | 3.45 | +0.14 | +4.18% | 151 | 655 | 29.93% |
| ARKK240920P00045000 | 2024-05-31 1:19PM EDT | 2024-09-20 | 4.64 | 4.30 | 4.40 | +0.49 | +11.81% | 63 | 1,020 | 30.59% |
| ARKK241220P00045000 | 2024-05-31 10:44AM EDT | 2024-12-20 | 5.53 | 4.35 | 5.50 | +0.28 | +5.33% | 3 | 184 | 31.60% |
| ARKK250117P00045000 | 2024-05-31 9:51AM EDT | 2025-01-17 | 5.86 | 5.60 | 5.75 | +0.26 | +4.64% | 84 | 3,781 | 31.49% |
| ARKK251219P00045000 | 2024-05-28 9:33AM EDT | 2025-12-19 | 7.27 | 7.85 | 8.05 | 0.00 | - | 1 | 2,049 | 31.03% |
| ARKK260116P00045000 | 2024-05-31 2:49PM EDT | 2026-01-16 | 8.26 | 7.30 | 8.25 | +0.26 | +3.25% | 10 | 4,181 | 31.21% |
© 2024 Yahoo. All rights reserved.