ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00050000 | 2024-05-03 9:40AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 6 | 666 | 118.36% |
| ARKK240510C00050000 | 2024-05-03 9:57AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.08 | +0.05 | +125.00% | 31 | 370 | 39.65% |
| ARKK240517C00050000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | +0.06 | +42.86% | 192 | 19,003 | 37.11% |
| ARKK240524C00050000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.35 | 0.32 | 0.36 | +0.14 | +66.67% | 1 | 194 | 36.43% |
| ARKK240531C00050000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.50 | 0.41 | 0.49 | +0.14 | +38.89% | 18 | 166 | 35.50% |
| ARKK240607C00050000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.50 | 0.60 | 0.71 | 0.00 | - | 21 | 69 | 37.01% |
| ARKK240621C00050000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 1.15 | 0.93 | 1.00 | +0.38 | +49.35% | 107 | 4,722 | 36.69% |
| ARKK240719C00050000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 1.78 | 1.13 | 1.62 | +0.48 | +36.92% | 96 | 4,276 | 37.70% |
| ARKK240920C00050000 | 2024-05-03 9:38AM EDT | 2024-09-20 | 2.91 | 2.75 | 2.93 | +0.66 | +29.33% | 10 | 5,304 | 40.21% |
| ARKK241220C00050000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 3.74 | 3.65 | 4.55 | 0.00 | - | 26 | 641 | 42.63% |
| ARKK250117C00050000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 4.87 | 4.60 | 4.80 | +0.66 | +15.68% | 11 | 3,383 | 41.90% |
| ARKK251219C00050000 | 2024-04-26 3:57PM EDT | 2025-12-19 | 8.40 | 7.45 | 8.35 | +1.10 | +15.07% | 1 | 257 | 42.91% |
| ARKK260116C00050000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 8.43 | 8.25 | 8.85 | +0.53 | +6.71% | 1 | 3,235 | 44.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00050000 | 2024-04-30 3:24PM EDT | 2024-05-03 | 6.44 | 2.91 | 4.35 | 0.00 | - | 1 | 0 | 116.80% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 5.20 | 4.05 | 4.45 | 0.00 | - | 5 | 7 | 49.81% |
| ARKK240517P00050000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 3.74 | 4.05 | 4.20 | -3.12 | -45.48% | 8 | 7,117 | 0.00% |
| ARKK240524P00050000 | 2024-04-30 1:12PM EDT | 2024-05-24 | 3.85 | 4.30 | 4.50 | -2.45 | -38.89% | 1 | 9 | 32.13% |
| ARKK240531P00050000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 6.00 | 4.25 | 4.40 | 0.00 | - | 3 | 3 | 24.12% |
| ARKK240621P00050000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 4.55 | 4.75 | 4.90 | -1.22 | -21.14% | 6 | 3,515 | 30.18% |
| ARKK240719P00050000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 4.95 | 5.05 | 5.25 | -1.05 | -17.50% | 2 | 37 | 29.32% |
| ARKK240920P00050000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 6.94 | 6.10 | 6.25 | 0.00 | - | 1 | 2,330 | 31.63% |
| ARKK241220P00050000 | 2024-05-02 3:21PM EDT | 2024-12-20 | 7.85 | 6.55 | 7.60 | 0.00 | - | 2 | 313 | 34.28% |
| ARKK250117P00050000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 8.73 | 7.20 | 7.95 | 0.00 | - | 5 | 662 | 34.69% |
| ARKK251219P00050000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 10.80 | 9.55 | 9.85 | 0.00 | - | 2 | 140 | 31.11% |
| ARKK260116P00050000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 10.80 | 9.70 | 10.00 | 0.00 | - | 2,200 | 116 | 31.03% |
© 2024 Yahoo. All rights reserved.