ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614C00048000 | 2024-06-07 3:35PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 23 | 7,368 | 41.21% |
| ARKK240621C00048000 | 2024-06-07 2:10PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 37 | 14,016 | 34.18% |
| ARKK240628C00048000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.21 | -0.19 | -48.72% | 22 | 134 | 32.42% |
| ARKK240705C00048000 | 2024-06-06 1:30PM EDT | 2024-07-05 | 0.52 | 0.26 | 0.30 | 0.00 | - | 5 | 46 | 31.40% |
| ARKK240712C00048000 | 2024-06-07 9:32AM EDT | 2024-07-12 | 0.40 | 0.37 | 0.41 | -0.31 | -43.66% | 3 | 134 | 31.30% |
| ARKK240719C00048000 | 2024-06-07 3:47PM EDT | 2024-07-19 | 0.54 | 0.50 | 0.53 | -0.29 | -34.94% | 11 | 5,403 | 31.45% |
| ARKK240920C00048000 | 2024-06-07 11:11AM EDT | 2024-09-20 | 1.84 | 1.58 | 1.65 | -0.22 | -10.68% | 2 | 2,103 | 34.06% |
| ARKK241220C00048000 | 2024-06-06 11:18AM EDT | 2024-12-20 | 3.35 | 2.85 | 3.15 | 0.00 | - | 2 | 263 | 37.17% |
| ARKK250117C00048000 | 2024-06-06 2:56PM EDT | 2025-01-17 | 3.95 | 3.35 | 3.45 | 0.00 | - | 9 | 490 | 37.00% |
| ARKK251219C00048000 | 2024-05-31 9:39AM EDT | 2025-12-19 | 7.10 | 6.95 | 7.20 | 0.00 | - | 6 | 83 | 40.77% |
| ARKK260116C00048000 | 2024-06-05 3:59PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.50 | 0.00 | - | 143 | 618 | 41.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614P00048000 | 2024-05-30 1:47PM EDT | 2024-06-14 | 5.00 | 4.15 | 4.30 | 0.00 | - | 5 | 34 | 46.09% |
| ARKK240621P00048000 | 2024-06-06 1:00PM EDT | 2024-06-21 | 3.61 | 4.20 | 4.35 | 0.00 | - | 34 | 1,982 | 36.13% |
| ARKK240628P00048000 | 2024-06-06 1:23PM EDT | 2024-06-28 | 3.50 | 3.35 | 5.10 | 0.00 | - | 1 | 2 | 55.81% |
| ARKK240705P00048000 | 2024-05-29 11:07AM EDT | 2024-07-05 | 5.00 | 4.30 | 4.45 | 0.00 | - | - | 22 | 29.64% |
| ARKK240719P00048000 | 2024-06-06 2:59PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.60 | +0.80 | +21.62% | 20 | 33 | 28.32% |
| ARKK240920P00048000 | 2024-06-06 2:32PM EDT | 2024-09-20 | 5.57 | 5.25 | 6.20 | +0.88 | +18.76% | 2 | 827 | 38.09% |
| ARKK241220P00048000 | 2024-06-06 9:58AM EDT | 2024-12-20 | 6.20 | 6.30 | 7.35 | 0.00 | - | 25 | 174 | 37.20% |
| ARKK250117P00048000 | 2024-06-06 1:15PM EDT | 2025-01-17 | 6.50 | 6.55 | 6.65 | +0.35 | +5.69% | 2 | 1,612 | 29.53% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 2025-12-19 | 8.35 | 8.85 | 9.05 | 0.00 | - | 10 | 737 | 29.94% |
| ARKK260116P00048000 | 2024-06-04 12:53PM EDT | 2026-01-16 | 9.50 | 9.00 | 9.20 | 0.00 | - | 1 | 385 | 29.90% |
© 2024 Yahoo. All rights reserved.