ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:45.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230616C00045000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.18 | 0.18 | 0.19 | -0.10 | -35.71% | 4,028 | 8,484 | 43.16% |
| ARKK230623C00045000 | 2023-06-09 2:31PM EDT | 2023-06-23 | 0.41 | 0.36 | 0.39 | -0.07 | -14.58% | 92 | 554 | 38.38% |
| ARKK230630C00045000 | 2023-06-09 2:31PM EDT | 2023-06-30 | 0.64 | 0.57 | 0.62 | -0.01 | -1.54% | 41 | 434 | 38.18% |
| ARKK230707C00045000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 0.75 | 0.72 | 0.77 | -0.10 | -11.76% | 93 | 462 | 36.62% |
| ARKK230714C00045000 | 2023-06-09 2:21PM EDT | 2023-07-14 | 1.02 | 0.92 | 0.97 | -0.33 | -24.44% | 20 | 48 | 37.01% |
| ARKK230721C00045000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 1.11 | 1.10 | 1.13 | -0.13 | -10.48% | 812 | 4,393 | 36.77% |
| ARKK230818C00045000 | 2023-06-09 3:22PM EDT | 2023-08-18 | 1.81 | 1.77 | 1.84 | -0.04 | -2.16% | 49 | 499 | 38.50% |
| ARKK230915C00045000 | 2023-06-09 3:06PM EDT | 2023-09-15 | 2.37 | 2.34 | 2.40 | -0.06 | -2.47% | 130 | 2,007 | 39.01% |
| ARKK231215C00045000 | 2023-06-09 3:43PM EDT | 2023-12-15 | 3.96 | 3.90 | 4.05 | -0.14 | -3.41% | 49 | 270 | 41.68% |
| ARKK240119C00045000 | 2023-06-09 2:09PM EDT | 2024-01-19 | 4.65 | 4.35 | 4.50 | +0.06 | +1.31% | 59 | 4,106 | 41.65% |
| ARKK240621C00045000 | 2023-06-08 2:07PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.50 | 0.00 | - | 42 | 420 | 43.65% |
| ARKK250117C00045000 | 2023-06-09 2:17PM EDT | 2025-01-17 | 8.40 | 8.10 | 8.55 | +0.03 | +0.36% | 27 | 3,132 | 44.61% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230616P00045000 | 2023-06-09 3:44PM EDT | 2023-06-16 | 2.65 | 2.58 | 2.66 | -0.35 | -11.67% | 163 | 939 | 41.60% |
| ARKK230623P00045000 | 2023-06-09 2:28PM EDT | 2023-06-23 | 2.67 | 2.78 | 2.90 | -0.73 | -21.47% | 11 | 5 | 39.16% |
| ARKK230721P00045000 | 2023-06-09 1:19PM EDT | 2023-07-21 | 3.35 | 3.40 | 3.55 | -0.15 | -4.29% | 63 | 103 | 35.45% |
| ARKK230818P00045000 | 2023-06-09 2:50PM EDT | 2023-08-18 | 4.07 | 4.00 | 4.10 | +0.27 | +7.11% | 1 | 48 | 35.25% |
| ARKK230915P00045000 | 2023-06-09 10:34AM EDT | 2023-09-15 | 3.95 | 4.50 | 4.60 | -0.66 | -14.32% | 103 | 403 | 35.65% |
| ARKK231215P00045000 | 2023-06-09 9:49AM EDT | 2023-12-15 | 5.39 | 5.75 | 5.90 | +0.09 | +1.70% | 6 | 54 | 36.43% |
| ARKK240119P00045000 | 2023-06-09 2:02PM EDT | 2024-01-19 | 6.11 | 6.10 | 6.30 | -0.19 | -3.02% | 31 | 3,141 | 36.48% |
| ARKK240621P00045000 | 2023-06-08 11:00AM EDT | 2024-06-21 | 7.60 | 7.35 | 7.70 | 0.00 | - | 32 | 139 | 36.18% |
| ARKK250117P00045000 | 2023-06-07 12:17PM EDT | 2025-01-17 | 8.80 | 8.60 | 9.10 | 0.00 | - | 43 | 2,431 | 35.52% |
© 2023 Yahoo. All rights reserved.