ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00047000 | 2024-05-31 2:43PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 154 | 9,252 | 36.72% |
| ARKK240614C00047000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 12 | 500 | 35.55% |
| ARKK240621C00047000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 82 | 5,244 | 33.20% |
| ARKK240628C00047000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.25 | 0.11 | 0.28 | -0.10 | -28.57% | 19 | 46 | 33.30% |
| ARKK240705C00047000 | 2024-05-31 3:32PM EDT | 2024-07-05 | 0.29 | 0.33 | 0.36 | -0.20 | -40.82% | 3 | 33 | 32.32% |
| ARKK240712C00047000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 0.45 | 0.44 | 0.47 | -0.10 | -18.18% | 3 | 2 | 32.42% |
| ARKK240719C00047000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.56 | 0.57 | 0.60 | -0.14 | -20.00% | 2,049 | 1,486 | 32.96% |
| ARKK240920C00047000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.61 | 1.60 | 1.66 | -0.24 | -12.97% | 92 | 1,207 | 35.21% |
| ARKK241220C00047000 | 2024-05-31 2:36PM EDT | 2024-12-20 | 2.88 | 2.97 | 4.35 | -0.62 | -17.71% | 4 | 309 | 48.15% |
| ARKK250117C00047000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 3.24 | 3.30 | 3.40 | -0.26 | -7.43% | 5 | 525 | 38.01% |
| ARKK251219C00047000 | 2024-05-30 10:50AM EDT | 2025-12-19 | 7.05 | 6.75 | 6.95 | 0.00 | - | 25 | 101 | 41.14% |
| ARKK260116C00047000 | 2024-05-29 12:52PM EDT | 2026-01-16 | 7.72 | 6.90 | 8.20 | 0.00 | - | 10 | 137 | 45.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00047000 | 2024-05-31 11:09AM EDT | 2024-06-07 | 4.86 | 4.50 | 4.65 | +0.76 | +18.54% | 6 | 72 | 50.39% |
| ARKK240614P00047000 | 2024-05-31 11:56AM EDT | 2024-06-14 | 4.90 | 4.20 | 5.00 | +1.35 | +38.03% | 1 | 71 | 55.27% |
| ARKK240621P00047000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 5.20 | 2.51 | 4.70 | +0.63 | +13.79% | 6 | 2,814 | 32.13% |
| ARKK240628P00047000 | 2024-05-29 2:33PM EDT | 2024-06-28 | 4.10 | 4.35 | 4.75 | 0.00 | - | 2 | 9 | 30.13% |
| ARKK240719P00047000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 5.40 | 4.90 | 5.00 | +1.12 | +26.17% | 6 | 211 | 29.54% |
| ARKK240920P00047000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 5.99 | 5.65 | 5.80 | +0.42 | +7.54% | 110 | 1,558 | 30.32% |
| ARKK241220P00047000 | 2024-05-28 10:12AM EDT | 2024-12-20 | 5.65 | 6.30 | 6.75 | 0.00 | - | 6 | 56 | 30.75% |
| ARKK250117P00047000 | 2024-05-31 12:02PM EDT | 2025-01-17 | 7.19 | 5.80 | 6.95 | +0.91 | +14.49% | 40 | 1,218 | 30.40% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 2025-12-19 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 34.06% |
| ARKK260116P00047000 | 2024-05-28 11:12AM EDT | 2026-01-16 | 8.50 | 8.05 | 9.40 | 0.00 | - | 2 | 108 | 30.47% |
© 2024 Yahoo. All rights reserved.