ARKK - ARK Innovation ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:33.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602C00033000 | 2023-05-19 10:42AM EDT | 2023-06-02 | 5.85 | 5.95 | 6.35 | 0.00 | - | 23 | 23 | 73.83% |
| ARKK230609C00033000 | 2023-05-25 11:52AM EDT | 2023-06-09 | 5.52 | 6.05 | 6.30 | 0.00 | - | 4 | 6 | 54.30% |
| ARKK230616C00033000 | 2023-05-26 12:20PM EDT | 2023-06-16 | 6.55 | 6.15 | 6.35 | -0.81 | -11.01% | 12 | 917 | 50.98% |
| ARKK230623C00033000 | 2023-05-26 10:22AM EDT | 2023-06-23 | 6.40 | 6.20 | 6.50 | +1.25 | +24.27% | 1 | 1 | 50.10% |
| ARKK230721C00033000 | 2023-05-24 10:19AM EDT | 2023-07-21 | 6.80 | 6.70 | 6.80 | +6.80 | - | - | 1 | 49.12% |
| ARKK230915C00033000 | 2023-05-23 1:20PM EDT | 2023-09-15 | 8.65 | 7.55 | 7.70 | 0.00 | - | 4 | 1,054 | 49.66% |
| ARKK231215C00033000 | 2023-05-24 10:06AM EDT | 2023-12-15 | 8.61 | 8.60 | 8.95 | 0.00 | - | 18 | 34 | 50.46% |
| ARKK240119C00033000 | 2023-05-26 10:34AM EDT | 2024-01-19 | 9.15 | 9.00 | 9.25 | +0.42 | +4.81% | 2 | 243 | 49.51% |
| ARKK240621C00033000 | 2023-05-26 10:34AM EDT | 2024-06-21 | 10.69 | 10.20 | 10.65 | +1.19 | +12.53% | 2 | 1 | 48.94% |
| ARKK250117C00033000 | 2023-05-17 10:39AM EDT | 2025-01-17 | 11.40 | 11.85 | 12.50 | 0.00 | - | 1 | 126 | 50.43% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602P00033000 | 2023-05-26 11:15AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 421 | 60.94% |
| ARKK230609P00033000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 9 | 86 | 52.73% |
| ARKK230616P00033000 | 2023-05-26 2:47PM EDT | 2023-06-16 | 0.13 | 0.14 | 0.15 | -0.08 | -38.10% | 24 | 14,771 | 50.59% |
| ARKK230623P00033000 | 2023-05-26 1:43PM EDT | 2023-06-23 | 0.19 | 0.18 | 0.22 | -0.09 | -32.14% | 1 | 1,066 | 48.44% |
| ARKK230630P00033000 | 2023-05-26 10:34AM EDT | 2023-06-30 | 0.28 | 0.26 | 0.31 | -0.13 | -31.71% | 10 | 66 | 47.46% |
| ARKK230707P00033000 | 2023-05-26 3:28PM EDT | 2023-07-07 | 0.34 | 0.34 | 0.38 | +0.34 | - | 1,500 | - | 46.05% |
| ARKK230721P00033000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.55 | 0.53 | 0.55 | -0.11 | -16.67% | 71 | 1,711 | 44.97% |
| ARKK230818P00033000 | 2023-05-25 2:33PM EDT | 2023-08-18 | 1.08 | 0.91 | 0.97 | 0.00 | - | 17 | 66 | 45.61% |
| ARKK230915P00033000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 1.31 | 1.27 | 1.32 | -0.17 | -11.49% | 2,755 | 1,432 | 45.26% |
| ARKK231215P00033000 | 2023-05-25 3:50PM EDT | 2023-12-15 | 2.42 | 2.21 | 2.28 | 0.00 | - | 1 | 48 | 44.39% |
| ARKK240119P00033000 | 2023-05-25 10:58AM EDT | 2024-01-19 | 2.66 | 2.49 | 2.62 | 0.00 | - | 2 | 1,163 | 44.36% |
| ARKK240621P00033000 | 2023-05-26 12:20PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.70 | +0.33 | +10.41% | 2 | 77 | 42.68% |
| ARKK250117P00033000 | 2023-05-12 11:33AM EDT | 2025-01-17 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 222 | 40.98% |
© 2023 Yahoo. All rights reserved.