ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00046000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 227 | 426 | 35.94% |
| ARKK240614C00046000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 0.14 | 0.16 | 0.18 | -0.16 | -53.33% | 6 | 181 | 34.96% |
| ARKK240621C00046000 | 2024-05-31 1:09PM EDT | 2024-06-21 | 0.24 | 0.25 | 0.27 | -0.14 | -36.84% | 1,119 | 6,845 | 32.47% |
| ARKK240628C00046000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.39 | 0.18 | 0.41 | -0.12 | -23.53% | 10 | 107 | 32.67% |
| ARKK240705C00046000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 0.45 | 0.49 | 0.87 | -0.55 | -55.00% | 5 | 4 | 40.43% |
| ARKK240712C00046000 | 2024-05-30 1:31PM EDT | 2024-07-12 | 0.88 | 0.53 | 0.72 | 0.00 | - | 1 | 1 | 33.74% |
| ARKK240719C00046000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.74 | 0.78 | 0.85 | -0.19 | -20.43% | 80 | 1,551 | 33.77% |
| ARKK240920C00046000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.94 | 1.71 | 2.06 | -0.29 | -13.00% | 50 | 1,448 | 36.48% |
| ARKK241220C00046000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 3.20 | 3.30 | 3.45 | -0.65 | -16.88% | 2 | 342 | 38.36% |
| ARKK250117C00046000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 3.50 | 3.65 | 3.75 | -0.40 | -10.26% | 1 | 689 | 38.20% |
| ARKK251219C00046000 | 2024-05-31 10:00AM EDT | 2025-12-19 | 7.55 | 7.10 | 7.35 | -0.45 | -5.62% | 60 | 302 | 41.46% |
| ARKK260116C00046000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 7.42 | 7.30 | 7.55 | -0.28 | -3.64% | 246 | 553 | 41.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00046000 | 2024-05-31 11:55AM EDT | 2024-06-07 | 3.85 | 3.50 | 3.65 | +0.58 | +17.74% | 5 | 89 | 42.19% |
| ARKK240614P00046000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 4.05 | 3.60 | 3.70 | +0.85 | +26.56% | 30 | 39 | 33.20% |
| ARKK240621P00046000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 4.06 | 3.70 | 3.80 | +0.61 | +17.68% | 38 | 2,537 | 31.64% |
| ARKK240628P00046000 | 2024-05-30 11:01AM EDT | 2024-06-28 | 3.72 | 2.95 | 3.90 | 0.00 | - | 1 | 16 | 30.81% |
| ARKK240719P00046000 | 2024-05-30 3:38PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.20 | 0.00 | - | 3 | 204 | 29.83% |
| ARKK240920P00046000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 5.22 | 4.95 | 5.05 | +0.40 | +8.30% | 56 | 1,502 | 30.15% |
| ARKK241220P00046000 | 2024-05-22 2:55PM EDT | 2024-12-20 | 4.96 | 5.00 | 6.55 | 0.00 | - | 7 | 291 | 34.77% |
| ARKK250117P00046000 | 2024-05-31 10:10AM EDT | 2025-01-17 | 6.51 | 6.20 | 6.30 | +1.11 | +20.56% | 23 | 228 | 30.70% |
| ARKK251219P00046000 | 2024-05-24 3:06PM EDT | 2025-12-19 | 7.85 | 8.40 | 8.60 | 0.00 | - | 3 | 35 | 30.58% |
| ARKK260116P00046000 | 2024-05-21 12:17PM EDT | 2026-01-16 | 7.57 | 7.60 | 8.80 | 0.00 | - | 21 | 52 | 30.77% |
© 2024 Yahoo. All rights reserved.