Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.33 +12.59 (+0.24%) Dow
38,885.41 +33.14 (+0.09%) Nasdaq
16,375.40 +26.15 (+0.16%) Bitcoin USD
63,541.58 +58.11 (+0.09%) CMC Crypto 200
1,320.43 -44.70 (-3.28%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00045000 | 2024-05-07 11:57AM EDT | 2024-05-10 | 1.26 | 1.24 | 1.30 | -0.42 | -25.00% | 1 | 655 | 39.65% |
| ARKK240517C00045000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 1.70 | 1.66 | 1.73 | -0.28 | -14.14% | 56 | 2,144 | 38.57% |
| ARKK240524C00045000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 2.35 | 2.00 | 2.04 | 0.00 | - | 1 | 94 | 38.14% |
| ARKK240531C00045000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 2.57 | 2.20 | 2.25 | 0.00 | - | 1 | 119 | 36.91% |
| ARKK240607C00045000 | 2024-05-03 12:27PM EDT | 2024-06-07 | 2.28 | 2.44 | 2.50 | 0.00 | - | 1 | 10 | 37.38% |
| ARKK240614C00045000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 3.08 | 2.71 | 2.76 | 0.00 | - | 2 | 7 | 38.33% |
| ARKK240621C00045000 | 2024-05-07 10:43AM EDT | 2024-06-21 | 2.80 | 2.89 | 2.93 | -0.44 | -13.58% | 1 | 11,089 | 37.96% |
| ARKK240719C00045000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 3.84 | 3.55 | 3.65 | 0.00 | - | 12 | 138 | 38.84% |
| ARKK240920C00045000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 5.10 | 4.90 | 5.00 | 0.00 | - | 84 | 761 | 40.82% |
| ARKK241220C00045000 | 2024-05-03 12:21PM EDT | 2024-12-20 | 6.05 | 6.45 | 6.55 | 0.00 | - | 25 | 80 | 42.60% |
| ARKK250117C00045000 | 2024-05-06 11:12AM EDT | 2025-01-17 | 7.00 | 6.75 | 6.90 | 0.00 | - | 3 | 3,474 | 42.55% |
| ARKK251219C00045000 | 2024-05-06 2:21PM EDT | 2025-12-19 | 10.66 | 9.90 | 10.45 | 0.00 | - | 1 | 667 | 43.77% |
| ARKK260116C00045000 | 2024-05-06 3:42PM EDT | 2026-01-16 | 10.90 | 10.50 | 10.70 | 0.00 | - | 2 | 1,375 | 43.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00045000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 163 | 4,226 | 31.64% |
| ARKK240517P00045000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 0.62 | 0.61 | 0.64 | +0.10 | +19.23% | 74 | 8,304 | 32.91% |
| ARKK240524P00045000 | 2024-05-07 11:00AM EDT | 2024-05-24 | 0.90 | 0.89 | 0.93 | +0.08 | +9.76% | 5 | 274 | 33.30% |
| ARKK240531P00045000 | 2024-05-07 11:17AM EDT | 2024-05-31 | 1.05 | 1.07 | 1.11 | +0.09 | +9.37% | 6 | 197 | 32.18% |
| ARKK240607P00045000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 1.15 | 1.28 | 1.35 | -0.62 | -35.03% | 1 | 20 | 33.01% |
| ARKK240614P00045000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 1.54 | 1.52 | 1.57 | 0.00 | - | 1 | 1 | 33.69% |
| ARKK240621P00045000 | 2024-05-07 11:38AM EDT | 2024-06-21 | 1.69 | 1.66 | 1.70 | +0.16 | +10.46% | 63 | 8,569 | 33.08% |
| ARKK240719P00045000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 2.13 | 2.23 | 2.30 | 0.00 | - | 41 | 584 | 33.55% |
| ARKK240920P00045000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | +0.15 | +4.69% | 10 | 829 | 34.20% |
| ARKK241220P00045000 | 2024-05-07 12:03PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.50 | +0.20 | +4.65% | 10 | 139 | 34.63% |
| ARKK250117P00045000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 4.58 | 4.65 | 4.75 | 0.00 | - | 6 | 3,422 | 34.35% |
| ARKK251219P00045000 | 2024-05-02 9:37AM EDT | 2025-12-19 | 7.88 | 7.00 | 7.15 | 0.00 | - | 4 | 2,041 | 33.17% |
| ARKK260116P00045000 | 2024-05-06 11:08AM EDT | 2026-01-16 | 7.15 | 7.15 | 7.30 | 0.00 | - | 4 | 4,171 | 33.07% |
© 2024 Yahoo. All rights reserved.