ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:48.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00048000 | 2024-05-03 10:24AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 1,239 | 51.56% |
| ARKK240510C00048000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | +0.06 | +42.86% | 70 | 501 | 33.99% |
| ARKK240517C00048000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 0.42 | 0.44 | 0.48 | +0.06 | +16.67% | 357 | 3,762 | 34.28% |
| ARKK240524C00048000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.91 | 0.64 | 0.68 | +0.41 | +82.00% | 1 | 219 | 33.59% |
| ARKK240531C00048000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 1.09 | 0.85 | 0.93 | +0.43 | +65.15% | 4 | 105 | 34.72% |
| ARKK240607C00048000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 1.00 | 1.10 | 1.33 | +0.22 | +28.21% | 4 | 36 | 38.67% |
| ARKK240621C00048000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 1.65 | 1.49 | 1.54 | +0.40 | +32.00% | 10 | 6,356 | 36.06% |
| ARKK240719C00048000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 2.50 | 2.16 | 2.21 | +0.67 | +36.61% | 1 | 2,254 | 37.04% |
| ARKK240920C00048000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 3.77 | 3.40 | 3.50 | +0.65 | +20.83% | 19 | 2,049 | 39.00% |
| ARKK241220C00048000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 4.25 | 4.90 | 5.05 | 0.00 | - | 139 | 184 | 41.05% |
| ARKK250117C00048000 | 2024-04-29 2:12PM EDT | 2025-01-17 | 5.15 | 5.25 | 5.35 | 0.00 | - | 45 | 489 | 40.72% |
| ARKK251219C00048000 | 2024-04-22 12:01PM EDT | 2025-12-19 | 7.05 | 8.75 | 9.05 | 0.00 | - | 3 | 83 | 42.87% |
| ARKK260116C00048000 | 2024-05-02 2:33PM EDT | 2026-01-16 | 8.65 | 8.25 | 9.20 | 0.00 | - | 63 | 549 | 42.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00048000 | 2024-05-02 11:40AM EDT | 2024-05-03 | 1.66 | 2.16 | 2.37 | -2.04 | -55.14% | 2 | 23 | 60.94% |
| ARKK240510P00048000 | 2024-05-02 11:41AM EDT | 2024-05-10 | 1.85 | 2.36 | 2.48 | -1.85 | -50.00% | 3 | 57 | 36.23% |
| ARKK240517P00048000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 2.25 | 2.60 | 2.73 | -1.08 | -32.43% | 1 | 4,708 | 35.25% |
| ARKK240524P00048000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 2.60 | 2.83 | 2.89 | -1.55 | -37.35% | 2 | 28 | 33.35% |
| ARKK240531P00048000 | 2024-04-29 9:39AM EDT | 2024-05-31 | 3.41 | 2.82 | 3.15 | 0.00 | - | 1 | 23 | 34.72% |
| ARKK240607P00048000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 4.28 | 3.25 | 3.25 | 0.00 | - | 1 | 2 | 33.06% |
| ARKK240621P00048000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 3.16 | 3.50 | 3.60 | -0.94 | -22.93% | 5 | 3,190 | 33.59% |
| ARKK240719P00048000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 4.58 | 4.10 | 4.20 | 0.00 | - | 94 | 96 | 34.25% |
| ARKK240920P00048000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 4.85 | 5.15 | 5.25 | -0.67 | -12.14% | 72 | 617 | 34.86% |
| ARKK241220P00048000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 7.17 | 6.15 | 6.30 | 0.00 | - | 1 | 94 | 34.41% |
| ARKK250117P00048000 | 2024-04-30 12:51PM EDT | 2025-01-17 | 7.35 | 6.45 | 6.60 | 0.00 | - | 1 | 1,640 | 34.46% |
| ARKK251219P00048000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.10 | 8.65 | 9.50 | 0.00 | - | 112 | 737 | 35.22% |
| ARKK260116P00048000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 9.20 | 8.80 | 9.05 | 0.00 | - | 64 | 385 | 32.53% |
© 2024 Yahoo. All rights reserved.