ARKK - ARK Innovation ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:36.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609C00036000 | 2023-06-01 3:17PM EDT | 2023-06-09 | 5.59 | 5.35 | 5.90 | 0.00 | - | 3 | 110 | 50.00% |
| ARKK230616C00036000 | 2023-06-02 3:15PM EDT | 2023-06-16 | 5.67 | 5.60 | 5.75 | +0.38 | +7.18% | 26 | 2,319 | 55.47% |
| ARKK230623C00036000 | 2023-06-02 10:01AM EDT | 2023-06-23 | 5.20 | 5.70 | 6.05 | +1.90 | +57.58% | 4 | 15 | 52.54% |
| ARKK230630C00036000 | 2023-05-31 9:32AM EDT | 2023-06-30 | 4.43 | 5.75 | 6.00 | 0.00 | - | 1 | 4 | 50.68% |
| ARKK230707C00036000 | 2023-05-31 2:55PM EDT | 2023-07-07 | 4.88 | 5.85 | 6.05 | +4.88 | - | - | 3 | 46.88% |
| ARKK230721C00036000 | 2023-05-31 11:01AM EDT | 2023-07-21 | 4.78 | 6.20 | 6.35 | 0.00 | - | 10 | 27 | 47.66% |
| ARKK230818C00036000 | 2023-06-01 12:14PM EDT | 2023-08-18 | 6.35 | 6.60 | 6.95 | 0.00 | - | 2 | 2 | 49.07% |
| ARKK230915C00036000 | 2023-06-01 3:23PM EDT | 2023-09-15 | 7.15 | 7.00 | 7.40 | 0.00 | - | 2 | 578 | 48.54% |
| ARKK231215C00036000 | 2023-05-30 10:07AM EDT | 2023-12-15 | 7.45 | 8.30 | 8.70 | 0.00 | - | 6 | 105 | 48.46% |
| ARKK240119C00036000 | 2023-06-02 1:50PM EDT | 2024-01-19 | 9.07 | 8.80 | 9.00 | +0.15 | +1.68% | 8 | 659 | 47.30% |
| ARKK240621C00036000 | 2023-06-02 2:23PM EDT | 2024-06-21 | 10.45 | 10.35 | 10.70 | +1.05 | +11.17% | 9 | 154 | 48.22% |
| ARKK250117C00036000 | 2023-06-02 1:05PM EDT | 2025-01-17 | 12.20 | 12.00 | 12.30 | +0.40 | +3.39% | 2 | 525 | 47.50% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609P00036000 | 2023-06-02 1:31PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 183 | 333 | 67.58% |
| ARKK230616P00036000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 185 | 6,526 | 46.88% |
| ARKK230623P00036000 | 2023-06-02 3:19PM EDT | 2023-06-23 | 0.12 | 0.09 | 0.13 | -0.07 | -36.84% | 20 | 496 | 44.14% |
| ARKK230630P00036000 | 2023-06-02 3:47PM EDT | 2023-06-30 | 0.23 | 0.20 | 0.28 | -0.07 | -23.33% | 7 | 215 | 46.19% |
| ARKK230707P00036000 | 2023-06-02 11:30AM EDT | 2023-07-07 | 0.33 | 0.27 | 0.33 | -0.06 | -15.38% | 8 | 271 | 43.07% |
| ARKK230721P00036000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 0.52 | 0.52 | 0.55 | -0.16 | -23.53% | 39 | 1,233 | 42.82% |
| ARKK230818P00036000 | 2023-06-02 1:37PM EDT | 2023-08-18 | 0.99 | 0.93 | 0.98 | -0.05 | -4.81% | 210 | 222 | 42.68% |
| ARKK230915P00036000 | 2023-06-01 2:09PM EDT | 2023-09-15 | 1.48 | 1.27 | 1.37 | 0.00 | - | 2 | 534 | 42.51% |
| ARKK231215P00036000 | 2023-06-02 12:55PM EDT | 2023-12-15 | 2.50 | 2.30 | 2.48 | -0.35 | -12.28% | 4 | 10 | 42.53% |
| ARKK240119P00036000 | 2023-06-02 9:45AM EDT | 2024-01-19 | 2.80 | 2.70 | 2.88 | -0.60 | -17.65% | 2 | 2,387 | 42.81% |
| ARKK240621P00036000 | 2023-05-30 10:23AM EDT | 2024-06-21 | 4.50 | 3.75 | 4.00 | 0.00 | - | 1 | 24 | 40.87% |
| ARKK250117P00036000 | 2023-06-02 1:33PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.25 | -0.15 | -2.86% | 61 | 2,786 | 39.71% |
© 2023 Yahoo. All rights reserved.