Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240816C00030000 | 2024-06-21 11:43AM EDT | 30.00 | 13.19 | 13.95 | 14.30 | 0.00 | - | 2 | 2 | 63.97% |
ARKK240816C00033000 | 2024-06-28 2:07PM EDT | 33.00 | 10.97 | 11.10 | 11.25 | +10.97 | - | 1 | 0 | 53.32% |
ARKK240816C00035000 | 2024-06-24 9:52AM EDT | 35.00 | 9.30 | 9.10 | 10.30 | 0.00 | - | 20 | 21 | 63.04% |
ARKK240816C00038000 | 2024-06-24 10:15AM EDT | 38.00 | 6.35 | 6.35 | 6.45 | 0.00 | - | 1 | 52 | 40.23% |
ARKK240816C00039000 | 2024-06-28 11:26AM EDT | 39.00 | 5.50 | 5.45 | 5.55 | +5.50 | - | 10 | 0 | 37.79% |
ARKK240816C00040000 | 2024-06-28 10:41AM EDT | 40.00 | 4.78 | 4.60 | 4.70 | +0.23 | +5.05% | 6 | 3 | 35.94% |
ARKK240816C00041000 | 2024-06-28 10:29AM EDT | 41.00 | 4.00 | 3.80 | 3.90 | +4.00 | - | 1 | 8 | 34.28% |
ARKK240816C00042000 | 2024-06-26 12:13PM EDT | 42.00 | 2.93 | 3.10 | 3.20 | +2.93 | - | - | 2 | 33.50% |
ARKK240816C00043000 | 2024-06-28 3:31PM EDT | 43.00 | 2.25 | 2.48 | 2.54 | -0.25 | -10.00% | 5 | 3,010 | 32.28% |
ARKK240816C00044000 | 2024-06-28 3:57PM EDT | 44.00 | 1.95 | 1.92 | 1.98 | -0.15 | -7.14% | 70 | 1,843 | 31.52% |
ARKK240816C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 1.42 | 1.43 | 1.50 | -0.18 | -11.25% | 86 | 156 | 30.81% |
ARKK240816C00046000 | 2024-06-28 3:55PM EDT | 46.00 | 1.09 | 1.06 | 1.11 | -0.16 | -12.80% | 69 | 159 | 30.25% |
ARKK240816C00047000 | 2024-06-28 3:12PM EDT | 47.00 | 0.73 | 0.77 | 0.81 | -0.19 | -20.65% | 41 | 242 | 29.98% |
ARKK240816C00048000 | 2024-06-28 3:56PM EDT | 48.00 | 0.56 | 0.55 | 0.59 | -0.10 | -15.15% | 563 | 663 | 30.03% |
ARKK240816C00049000 | 2024-06-28 3:57PM EDT | 49.00 | 0.40 | 0.38 | 0.42 | -0.08 | -16.67% | 29 | 333 | 29.98% |
ARKK240816C00050000 | 2024-06-28 3:52PM EDT | 50.00 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 1,317 | 195 | 30.18% |
ARKK240816C00051000 | 2024-06-28 10:05AM EDT | 51.00 | 0.23 | 0.19 | 0.21 | +0.23 | - | 1 | 161 | 30.27% |
ARKK240816C00052000 | 2024-06-28 1:21PM EDT | 52.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 19 | 15 | 30.57% |
ARKK240816C00053000 | 2024-06-28 9:30AM EDT | 53.00 | 0.30 | 0.09 | 0.11 | +0.17 | +130.77% | 1 | 31 | 31.15% |
ARKK240816C00054000 | 2024-06-28 9:54AM EDT | 54.00 | 0.09 | 0.07 | 0.08 | +0.09 | - | 2 | 1 | 31.64% |
ARKK240816C00055000 | 2024-06-28 11:16AM EDT | 55.00 | 0.05 | 0.04 | 0.07 | +0.05 | - | 1 | 1 | 33.01% |
ARKK240816C00060000 | 2024-06-26 12:15PM EDT | 60.00 | 0.02 | 0.01 | 0.52 | +0.02 | - | - | 0 | 55.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240816P00028000 | 2024-06-24 11:16AM EDT | 28.00 | 0.10 | 0.00 | 0.47 | +0.10 | - | - | 1 | 78.22% |
ARKK240816P00030000 | 2024-06-28 10:12AM EDT | 30.00 | 0.25 | 0.00 | 0.25 | +0.25 | - | 1 | 0 | 59.96% |
ARKK240816P00032000 | 2024-06-26 12:15PM EDT | 32.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 2 | 0 | 60.45% |
ARKK240816P00033000 | 2024-06-28 10:23AM EDT | 33.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 2 | 67 | 44.24% |
ARKK240816P00034000 | 2024-06-28 11:15AM EDT | 34.00 | 0.05 | 0.02 | 0.28 | +0.05 | - | 1 | 1 | 51.56% |
ARKK240816P00035000 | 2024-06-27 1:35PM EDT | 35.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 2 | 30 | 39.26% |
ARKK240816P00036000 | 2024-06-28 11:55AM EDT | 36.00 | 0.16 | 0.06 | 0.26 | +0.03 | +23.08% | 1 | 34 | 41.60% |
ARKK240816P00037000 | 2024-06-28 3:38PM EDT | 37.00 | 0.16 | 0.14 | 0.18 | -0.10 | -38.46% | 24 | 303 | 33.79% |
ARKK240816P00038000 | 2024-06-28 3:38PM EDT | 38.00 | 0.25 | 0.22 | 0.25 | -0.07 | -21.87% | 15 | 492 | 32.42% |
ARKK240816P00039000 | 2024-06-28 12:37PM EDT | 39.00 | 0.35 | 0.32 | 0.35 | -0.03 | -7.89% | 11 | 831 | 31.20% |
ARKK240816P00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.49 | 0.49 | 0.50 | -0.06 | -10.91% | 7 | 285 | 30.32% |
ARKK240816P00041000 | 2024-06-28 2:57PM EDT | 41.00 | 0.73 | 0.66 | 0.73 | -0.03 | -3.95% | 24 | 2,877 | 29.98% |
ARKK240816P00042000 | 2024-06-28 3:59PM EDT | 42.00 | 0.96 | 0.94 | 0.99 | -0.06 | -5.88% | 57 | 159 | 28.96% |
ARKK240816P00043000 | 2024-06-28 3:31PM EDT | 43.00 | 1.45 | 1.29 | 1.54 | +0.04 | +2.84% | 59 | 3,030 | 31.49% |
ARKK240816P00044000 | 2024-06-28 3:32PM EDT | 44.00 | 1.95 | 1.73 | 1.79 | +0.15 | +8.33% | 72 | 1,500 | 27.76% |
ARKK240816P00045000 | 2024-06-28 2:46PM EDT | 45.00 | 2.40 | 2.06 | 2.36 | +0.05 | +2.13% | 19 | 127 | 27.78% |
ARKK240816P00046000 | 2024-06-28 3:51PM EDT | 46.00 | 2.93 | 2.42 | 2.96 | -0.32 | -9.85% | 6 | 38 | 26.86% |
ARKK240816P00047000 | 2024-06-28 3:54PM EDT | 47.00 | 3.65 | 2.92 | 3.70 | -0.40 | -9.88% | 7 | 11 | 26.98% |
ARKK240816P00048000 | 2024-06-26 2:48PM EDT | 48.00 | 4.65 | 4.35 | 4.45 | 0.00 | - | 7 | 19 | 25.83% |
ARKK240816P00049000 | 2024-06-20 2:31PM EDT | 49.00 | 5.80 | 5.20 | 5.30 | 0.00 | - | - | 1 | 25.44% |
ARKK240816P00050000 | 2024-06-26 3:44PM EDT | 50.00 | 6.52 | 5.10 | 7.20 | +6.52 | - | - | 9 | 49.27% |
ARKK240816P00052000 | 2024-06-26 12:39PM EDT | 52.00 | 8.55 | 7.75 | 8.15 | 0.00 | - | 1 | 2 | 28.13% |
ARKK240816P00053000 | 2024-06-21 1:04PM EDT | 53.00 | 9.95 | 8.65 | 9.15 | 0.00 | - | 5 | 31 | 30.57% |