Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,182.60 +1.86 (+0.04%) Dow
38,860.81 +8.54 (+0.02%) Nasdaq
16,320.81 -28.43 (-0.17%) Bitcoin USD
63,095.46 +309.89 (+0.49%) CMC Crypto 200
1,310.12 -55.01 (-4.03%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00049000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 39 | 327 | 38.67% |
| ARKK240517C00049000 | 2024-05-07 2:26PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.15 | -50.00% | 40 | 2,065 | 34.86% |
| ARKK240524C00049000 | 2024-05-07 2:09PM EDT | 2024-05-24 | 0.36 | 0.32 | 0.35 | -0.19 | -34.55% | 19 | 196 | 34.67% |
| ARKK240531C00049000 | 2024-05-07 1:58PM EDT | 2024-05-31 | 0.50 | 0.46 | 0.49 | -0.22 | -30.56% | 21 | 242 | 33.50% |
| ARKK240607C00049000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 0.64 | 0.65 | 0.68 | -0.31 | -32.63% | 27 | 36 | 34.13% |
| ARKK240614C00049000 | 2024-05-07 12:47PM EDT | 2024-06-14 | 0.96 | 0.85 | 0.90 | -0.23 | -19.33% | 5 | 4 | 35.35% |
| ARKK240621C00049000 | 2024-05-07 1:19PM EDT | 2024-06-21 | 1.09 | 1.00 | 1.04 | -0.24 | -18.05% | 55 | 5,874 | 35.06% |
| ARKK240719C00049000 | 2024-05-07 2:02PM EDT | 2024-07-19 | 1.67 | 1.61 | 1.66 | -0.29 | -14.80% | 93 | 72 | 35.94% |
| ARKK240920C00049000 | 2024-05-06 2:22PM EDT | 2024-09-20 | 3.28 | 2.88 | 2.93 | 0.00 | - | 20 | 1,029 | 38.21% |
| ARKK241220C00049000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 4.81 | 4.35 | 4.40 | 0.00 | - | 3 | 258 | 39.92% |
| ARKK250117C00049000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 5.30 | 4.70 | 4.80 | 0.00 | - | 7 | 893 | 40.30% |
| ARKK251219C00049000 | 2024-05-06 10:22AM EDT | 2025-12-19 | 8.88 | 8.20 | 8.35 | 0.00 | - | 1 | 363 | 41.84% |
| ARKK260116C00049000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 8.70 | 8.50 | 8.65 | -0.44 | -4.81% | 64 | 446 | 42.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00049000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 2.64 | 3.35 | 3.55 | 0.00 | - | 13 | 72 | 59.77% |
| ARKK240517P00049000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 3.10 | 3.40 | 3.50 | +0.21 | +7.27% | 3 | 1,063 | 33.01% |
| ARKK240524P00049000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 4.47 | 3.55 | 3.95 | 0.00 | - | 1 | 34 | 42.77% |
| ARKK240531P00049000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 3.25 | 3.70 | 3.80 | 0.00 | - | 2 | 6 | 32.13% |
| ARKK240621P00049000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 4.25 | 4.15 | 4.25 | +0.60 | +16.44% | 132 | 1,040 | 32.40% |
| ARKK240719P00049000 | 2024-05-07 11:50AM EDT | 2024-07-19 | 4.40 | 4.60 | 4.70 | -0.50 | -10.20% | 127 | 18 | 31.74% |
| ARKK240920P00049000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 6.85 | 5.60 | 5.70 | 0.00 | - | 72 | 437 | 32.81% |
| ARKK241220P00049000 | 2024-05-06 11:55AM EDT | 2024-12-20 | 6.35 | 6.65 | 6.80 | 0.00 | - | 6 | 107 | 33.23% |
| ARKK250117P00049000 | 2024-05-06 10:02AM EDT | 2025-01-17 | 6.60 | 6.95 | 7.05 | 0.00 | - | 3 | 1,115 | 33.01% |
| ARKK251219P00049000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 8.89 | 9.15 | 9.40 | 0.00 | - | 45 | 1,155 | 31.87% |
| ARKK260116P00049000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 9.10 | 9.35 | 9.50 | 0.00 | - | 10 | 670 | 31.57% |
© 2024 Yahoo. All rights reserved.