ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517C00039000 | 2024-05-17 11:24AM EDT | 2024-05-17 | 6.33 | 5.40 | 7.45 | +0.30 | +4.98% | 116 | 267 | 370.90% |
| ARKK240524C00039000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 4.16 | 6.40 | 6.55 | 0.00 | - | 1 | 5 | 50.78% |
| ARKK240531C00039000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 5.50 | 6.40 | 7.45 | 0.00 | - | - | 1 | 72.46% |
| ARKK240614C00039000 | 2024-05-14 1:32PM EDT | 2024-06-14 | 6.35 | 6.35 | 7.75 | 0.00 | - | 30 | 31 | 56.49% |
| ARKK240621C00039000 | 2024-05-17 9:33AM EDT | 2024-06-21 | 6.20 | 6.40 | 7.05 | -0.70 | -10.14% | 30 | 289 | 50.68% |
| ARKK240719C00039000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 6.94 | 7.05 | 7.35 | +0.17 | +2.51% | 1 | 6 | 44.39% |
| ARKK240920C00039000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 9.13 | 7.95 | 8.20 | 0.00 | - | 3 | 8 | 42.58% |
| ARKK241220C00039000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 9.15 | 9.20 | 9.45 | 0.00 | - | 2 | 16 | 43.68% |
| ARKK250117C00039000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 8.25 | 9.50 | 10.55 | 0.00 | - | 1 | 174 | 49.95% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 2025-12-19 | 15.20 | 10.70 | 11.15 | 0.00 | - | 1 | 65 | 35.55% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 11.40 | 12.90 | 13.30 | 0.00 | - | 1 | 26 | 45.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517P00039000 | 2024-05-17 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 2,663 | 148.44% |
| ARKK240524P00039000 | 2024-05-16 1:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 52.34% |
| ARKK240531P00039000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 0.10 | 0.01 | 1.28 | 0.00 | - | 4 | 206 | 80.66% |
| ARKK240607P00039000 | 2024-05-15 10:04AM EDT | 2024-06-07 | 0.09 | 0.02 | 0.22 | 0.00 | - | 15 | 309 | 47.66% |
| ARKK240614P00039000 | 2024-05-17 11:21AM EDT | 2024-06-14 | 0.13 | 0.09 | 0.12 | 0.00 | - | 65 | 397 | 35.84% |
| ARKK240621P00039000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.17 | -0.04 | -18.18% | 44 | 778 | 34.86% |
| ARKK240719P00039000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.44 | -0.07 | -14.89% | 209 | 3,334 | 34.23% |
| ARKK240920P00039000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 1.16 | 1.08 | 1.15 | -0.12 | -9.38% | 56 | 184 | 34.96% |
| ARKK241220P00039000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 2.13 | 1.97 | 2.10 | 0.00 | - | 5 | 500 | 35.74% |
| ARKK250117P00039000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 2.26 | 2.23 | 2.29 | -0.73 | -24.41% | 4 | 901 | 35.25% |
| ARKK251219P00039000 | 2024-05-17 10:30AM EDT | 2025-12-19 | 4.45 | 2.74 | 4.55 | -0.64 | -12.57% | 1 | 11 | 34.81% |
| ARKK260116P00039000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 4.55 | 4.45 | 4.65 | 0.00 | - | 1 | 117 | 34.50% |
© 2024 Yahoo. All rights reserved.