ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:47.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609C00047000 | 2023-06-05 3:46PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 150 | 149 | 46.88% |
| ARKK230616C00047000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 58 | 1,047 | 42.97% |
| ARKK230623C00047000 | 2023-06-05 3:31PM EDT | 2023-06-23 | 0.21 | 0.18 | 0.21 | +0.05 | +31.25% | 2 | 1,435 | 39.45% |
| ARKK230630C00047000 | 2023-06-05 3:01PM EDT | 2023-06-30 | 0.24 | 0.24 | 0.33 | -0.02 | -7.69% | 4 | 24 | 38.67% |
| ARKK230707C00047000 | 2023-06-05 2:59PM EDT | 2023-07-07 | 0.33 | 0.36 | 0.42 | -0.01 | -2.94% | 3 | 202 | 37.21% |
| ARKK230714C00047000 | 2023-06-05 3:41PM EDT | 2023-07-14 | 0.54 | 0.49 | 0.55 | +0.08 | +17.39% | 7 | 3 | 37.26% |
| ARKK230721C00047000 | 2023-06-05 3:56PM EDT | 2023-07-21 | 0.62 | 0.63 | 0.65 | +0.03 | +5.08% | 268 | 1,915 | 36.67% |
| ARKK230818C00047000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 1.16 | 1.13 | 1.19 | +0.04 | +3.57% | 3 | 13 | 37.87% |
| ARKK230915C00047000 | 2023-06-05 3:41PM EDT | 2023-09-15 | 1.63 | 1.60 | 1.65 | +0.05 | +3.16% | 32 | 445 | 38.16% |
| ARKK231215C00047000 | 2023-06-05 1:51PM EDT | 2023-12-15 | 2.94 | 3.05 | 3.25 | +0.64 | +27.83% | 12 | 50 | 41.60% |
| ARKK240119C00047000 | 2023-06-05 3:42PM EDT | 2024-01-19 | 3.58 | 3.50 | 3.60 | +0.11 | +3.17% | 5 | 618 | 40.97% |
| ARKK240621C00047000 | 2023-06-01 1:49PM EDT | 2024-06-21 | 5.05 | 5.25 | 5.50 | 0.00 | - | 4 | 36 | 42.80% |
| ARKK250117C00047000 | 2023-05-01 11:13AM EDT | 2025-01-17 | 4.65 | 6.15 | 6.50 | 0.00 | - | 1 | 147 | 39.06% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230616P00047000 | 2023-05-30 3:50PM EDT | 2023-06-16 | 7.15 | 4.90 | 5.10 | 0.00 | - | 1 | 92 | 46.19% |
| ARKK230721P00047000 | 2023-05-22 2:24PM EDT | 2023-07-21 | 6.70 | 5.40 | 5.50 | 0.00 | - | - | 6 | 34.62% |
| ARKK230915P00047000 | 2023-06-05 10:45AM EDT | 2023-09-15 | 6.40 | 6.15 | 6.30 | -3.15 | -32.98% | 3 | 90 | 34.55% |
| ARKK231215P00047000 | 2023-06-02 3:35PM EDT | 2023-12-15 | 7.65 | 7.30 | 7.50 | 0.00 | - | 17 | 16 | 35.79% |
| ARKK240119P00047000 | 2023-06-01 3:10PM EDT | 2024-01-19 | 8.21 | 7.70 | 7.80 | 0.00 | - | 1 | 354 | 35.29% |
| ARKK240621P00047000 | 2023-05-26 10:24AM EDT | 2024-06-21 | 10.55 | 8.90 | 9.10 | 0.00 | - | 8 | 8 | 35.00% |
| ARKK250117P00047000 | 2023-03-17 2:41PM EDT | 2025-01-17 | 14.00 | 12.80 | 13.05 | 0.00 | - | 14 | 132 | 46.65% |
© 2023 Yahoo. All rights reserved.