ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602C00025000 | 2023-05-26 10:56AM EDT | 25.00 | 14.31 | 15.35 | 15.60 | 0.00 | - | 1 | 15 | 356.25% |
| ARKK230602C00030000 | 2023-05-30 10:12AM EDT | 30.00 | 9.90 | 10.35 | 10.60 | 0.00 | - | 2 | 55 | 237.50% |
| ARKK230602C00032000 | 2023-05-25 10:29AM EDT | 32.00 | 6.53 | 8.30 | 8.60 | 0.00 | - | 15 | 16 | 194.53% |
| ARKK230602C00033000 | 2023-05-19 10:42AM EDT | 33.00 | 5.85 | 7.30 | 7.65 | 0.00 | - | 23 | 23 | 188.28% |
| ARKK230602C00033500 | 2023-05-12 3:36PM EDT | 33.50 | 4.45 | 6.80 | 7.10 | 0.00 | - | 1 | 3 | 162.89% |
| ARKK230602C00034000 | 2023-05-31 1:46PM EDT | 34.00 | 6.40 | 6.30 | 6.60 | +0.92 | +16.79% | 12 | 47 | 152.34% |
| ARKK230602C00034500 | 2023-05-25 12:33PM EDT | 34.50 | 4.03 | 5.80 | 6.10 | 0.00 | - | 2 | 5 | 142.19% |
| ARKK230602C00035000 | 2023-05-30 3:33PM EDT | 35.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 20 | 69 | 132.03% |
| ARKK230602C00035500 | 2023-05-25 3:35PM EDT | 35.50 | 2.95 | 4.85 | 5.10 | 0.00 | - | 6 | 164 | 121.88% |
| ARKK230602C00036000 | 2023-05-31 3:16PM EDT | 36.00 | 4.23 | 4.40 | 4.60 | +0.43 | +11.32% | 102 | 215 | 71.88% |
| ARKK230602C00036500 | 2023-05-31 3:05PM EDT | 36.50 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 51 | 226 | 65.63% |
| ARKK230602C00037000 | 2023-05-31 3:06PM EDT | 37.00 | 3.22 | 3.40 | 3.55 | +0.43 | +15.41% | 61 | 332 | 78.91% |
| ARKK230602C00037500 | 2023-05-31 3:20PM EDT | 37.50 | 2.80 | 2.89 | 3.05 | +0.55 | +24.44% | 182 | 402 | 69.53% |
| ARKK230602C00038000 | 2023-05-31 3:59PM EDT | 38.00 | 2.52 | 2.39 | 2.59 | +0.56 | +28.57% | 43 | 869 | 68.36% |
| ARKK230602C00038500 | 2023-05-31 2:42PM EDT | 38.50 | 1.86 | 1.98 | 2.14 | +0.30 | +19.23% | 144 | 2,366 | 52.34% |
| ARKK230602C00039000 | 2023-05-31 3:58PM EDT | 39.00 | 1.61 | 1.54 | 1.68 | +0.40 | +33.06% | 391 | 4,710 | 50.00% |
| ARKK230602C00039500 | 2023-05-31 3:50PM EDT | 39.50 | 1.18 | 1.15 | 1.25 | +0.37 | +45.68% | 738 | 82,971 | 53.91% |
| ARKK230602C00040000 | 2023-05-31 3:59PM EDT | 40.00 | 0.82 | 0.80 | 0.85 | +0.17 | +26.15% | 3,347 | 12,781 | 48.05% |
| ARKK230602C00040500 | 2023-05-31 3:59PM EDT | 40.50 | 0.53 | 0.51 | 0.55 | +0.15 | +39.47% | 731 | 2,827 | 46.48% |
| ARKK230602C00041000 | 2023-05-31 3:57PM EDT | 41.00 | 0.34 | 0.31 | 0.34 | +0.10 | +41.67% | 874 | 5,667 | 46.48% |
| ARKK230602C00041500 | 2023-05-31 3:56PM EDT | 41.50 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 348 | 1,683 | 46.88% |
| ARKK230602C00042000 | 2023-05-31 3:59PM EDT | 42.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 411 | 4,603 | 48.63% |
| ARKK230602C00042500 | 2023-05-31 3:55PM EDT | 42.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 345 | 947 | 50.39% |
| ARKK230602C00043000 | 2023-05-31 3:59PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 169 | 401 | 51.56% |
| ARKK230602C00043500 | 2023-05-31 3:51PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 1,278 | 53.91% |
| ARKK230602C00044000 | 2023-05-31 3:59PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 312 | 2,378 | 56.25% |
| ARKK230602C00044500 | 2023-05-31 2:45PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 86 | 1,640 | 62.50% |
| ARKK230602C00045000 | 2023-05-31 10:13AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,242 | 65.63% |
| ARKK230602C00046000 | 2023-05-30 2:39PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 912 | 76.56% |
| ARKK230602C00047000 | 2023-05-30 3:44PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 115 | 87.50% |
| ARKK230602C00048000 | 2023-05-23 9:52AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 96.88% |
| ARKK230602C00055000 | 2023-05-31 9:58AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 20 | 150.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602P00025000 | 2023-05-22 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 237.50% |
| ARKK230602P00028000 | 2023-05-26 11:51AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 187.50% |
| ARKK230602P00029000 | 2023-05-24 9:40AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| ARKK230602P00030000 | 2023-05-26 12:08PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,098 | 150.00% |
| ARKK230602P00031000 | 2023-05-24 1:05PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 907 | 137.50% |
| ARKK230602P00032000 | 2023-05-26 10:05AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 928 | 125.00% |
| ARKK230602P00033000 | 2023-05-26 11:15AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 423 | 106.25% |
| ARKK230602P00033500 | 2023-05-31 11:46AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 100.00% |
| ARKK230602P00034000 | 2023-05-31 11:47AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,339 | 93.75% |
| ARKK230602P00034500 | 2023-05-30 1:52PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 328 | 93.75% |
| ARKK230602P00035000 | 2023-05-30 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,230 | 81.25% |
| ARKK230602P00035500 | 2023-05-31 2:13PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 189 | 79.69% |
| ARKK230602P00036000 | 2023-05-31 3:38PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 364 | 76.56% |
| ARKK230602P00036500 | 2023-05-31 3:49PM EDT | 36.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 147 | 550 | 71.88% |
| ARKK230602P00037000 | 2023-05-31 2:04PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 101 | 680 | 68.75% |
| ARKK230602P00037500 | 2023-05-31 3:40PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 105 | 3,291 | 61.72% |
| ARKK230602P00038000 | 2023-05-31 3:46PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 179 | 3,827 | 58.59% |
| ARKK230602P00038500 | 2023-05-31 3:59PM EDT | 38.50 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 810 | 2,084 | 53.52% |
| ARKK230602P00039000 | 2023-05-31 3:54PM EDT | 39.00 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 2,068 | 6,328 | 52.15% |
| ARKK230602P00039500 | 2023-05-31 3:49PM EDT | 39.50 | 0.23 | 0.20 | 0.24 | -0.25 | -52.08% | 1,489 | 1,034 | 51.76% |
| ARKK230602P00040000 | 2023-05-31 3:51PM EDT | 40.00 | 0.37 | 0.35 | 0.39 | -0.40 | -51.95% | 764 | 5,094 | 50.78% |
| ARKK230602P00040500 | 2023-05-31 3:30PM EDT | 40.50 | 0.72 | 0.54 | 0.59 | -0.44 | -37.93% | 159 | 172 | 48.93% |
| ARKK230602P00041000 | 2023-05-31 3:58PM EDT | 41.00 | 0.84 | 0.84 | 0.90 | -0.57 | -40.43% | 203 | 264 | 50.78% |
| ARKK230602P00041500 | 2023-05-31 3:37PM EDT | 41.50 | 1.31 | 1.19 | 1.27 | -0.79 | -37.62% | 107 | 215 | 53.13% |
| ARKK230602P00042000 | 2023-05-31 2:00PM EDT | 42.00 | 1.96 | 1.59 | 1.72 | -0.25 | -11.31% | 55 | 162 | 51.95% |
| ARKK230602P00042500 | 2023-05-30 12:37PM EDT | 42.50 | 2.88 | 2.02 | 2.24 | 0.00 | - | 1 | 14 | 58.59% |
| ARKK230602P00043000 | 2023-05-31 1:50PM EDT | 43.00 | 3.15 | 2.48 | 2.65 | -0.78 | -19.85% | 1 | 20 | 55.47% |
| ARKK230602P00043500 | 2023-05-24 3:54PM EDT | 43.50 | 3.98 | 2.93 | 3.15 | 0.00 | - | 2 | 34 | 56.25% |
| ARKK230602P00044000 | 2023-05-26 3:59PM EDT | 44.00 | 4.93 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 66.80% |
| ARKK230602P00044500 | 2023-05-31 12:52PM EDT | 44.50 | 4.95 | 3.90 | 4.15 | -0.93 | -15.82% | 10 | 0 | 62.50% |
| ARKK230602P00045000 | 2023-05-31 12:52PM EDT | 45.00 | 5.45 | 4.50 | 4.65 | -0.38 | -6.52% | 14 | 2 | 89.06% |
| ARKK230602P00055000 | 2023-05-23 9:51AM EDT | 55.00 | 14.30 | 14.40 | 14.70 | 0.00 | - | - | 0 | 193.75% |
© 2023 Yahoo. All rights reserved.