ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:30.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609C00030000 | 2023-05-24 10:35AM EDT | 2023-06-09 | 9.05 | 11.30 | 11.90 | 0.00 | - | - | 20 | 179.10% |
| ARKK230616C00030000 | 2023-06-01 2:08PM EDT | 2023-06-16 | 11.49 | 11.40 | 11.85 | 0.00 | - | 27 | 279 | 65.63% |
| ARKK230630C00030000 | 2023-05-30 10:12AM EDT | 2023-06-30 | 10.02 | 11.50 | 11.80 | +10.02 | - | - | 2 | 55.86% |
| ARKK230721C00030000 | 2023-06-02 12:58PM EDT | 2023-07-21 | 11.82 | 11.60 | 11.90 | +0.32 | +2.78% | 50 | 24 | 53.52% |
| ARKK230818C00030000 | 2023-05-26 10:42AM EDT | 2023-08-18 | 9.90 | 11.85 | 12.05 | 0.00 | - | 1 | 88 | 52.39% |
| ARKK230915C00030000 | 2023-06-02 1:58PM EDT | 2023-09-15 | 12.29 | 11.90 | 12.25 | +1.69 | +15.94% | 1 | 233 | 53.56% |
| ARKK231215C00030000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 13.15 | 12.80 | 13.15 | +1.58 | +13.66% | 1 | 26 | 50.88% |
| ARKK240119C00030000 | 2023-06-02 1:58PM EDT | 2024-01-19 | 13.40 | 13.15 | 13.30 | +0.25 | +1.90% | 5 | 1,233 | 50.12% |
| ARKK240621C00030000 | 2023-06-02 10:01AM EDT | 2024-06-21 | 13.95 | 14.15 | 14.65 | +0.80 | +6.08% | 5 | 12 | 51.82% |
| ARKK250117C00030000 | 2023-06-02 1:14PM EDT | 2025-01-17 | 16.25 | 15.60 | 16.15 | +0.62 | +3.97% | 8 | 589 | 51.82% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609P00030000 | 2023-06-02 9:30AM EDT | 2023-06-09 | 0.35 | 0.00 | 0.06 | +0.34 | +3,400.00% | 6 | 773 | 118.75% |
| ARKK230616P00030000 | 2023-06-02 12:35PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28,760 | 65.63% |
| ARKK230623P00030000 | 2023-06-01 3:50PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 205 | 751 | 53.13% |
| ARKK230630P00030000 | 2023-06-02 12:56PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 2 | 568 | 61.33% |
| ARKK230707P00030000 | 2023-05-26 2:49PM EDT | 2023-07-07 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 50.78% |
| ARKK230721P00030000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 0.09 | 0.06 | 0.19 | -0.01 | -10.00% | 30 | 1,015 | 53.13% |
| ARKK230818P00030000 | 2023-06-02 12:10PM EDT | 2023-08-18 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 13 | 102 | 49.02% |
| ARKK230915P00030000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 634 | 5,564 | 47.71% |
| ARKK231215P00030000 | 2023-06-02 9:40AM EDT | 2023-12-15 | 1.10 | 1.06 | 1.10 | -0.12 | -9.84% | 3 | 386 | 47.07% |
| ARKK240119P00030000 | 2023-06-02 3:21PM EDT | 2024-01-19 | 1.30 | 1.25 | 1.31 | -0.11 | -7.80% | 37 | 3,452 | 46.27% |
| ARKK240621P00030000 | 2023-06-02 11:34AM EDT | 2024-06-21 | 2.19 | 2.04 | 2.48 | -0.06 | -2.67% | 48 | 41 | 47.00% |
| ARKK250117P00030000 | 2023-06-02 11:51AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | -0.09 | -2.82% | 2 | 413 | 42.53% |
© 2023 Yahoo. All rights reserved.