ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:49.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230609C00049000 | 2023-05-30 2:13PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 56.25% |
| ARKK230616C00049000 | 2023-06-05 1:30PM EDT | 2023-06-16 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 26 | 2,489 | 47.66% |
| ARKK230623C00049000 | 2023-05-12 11:49AM EDT | 2023-06-23 | 0.04 | 0.08 | 0.10 | 0.00 | - | - | 88 | 41.80% |
| ARKK230630C00049000 | 2023-06-02 1:32PM EDT | 2023-06-30 | 0.13 | 0.10 | 0.17 | 0.00 | - | 99 | 119 | 40.23% |
| ARKK230707C00049000 | 2023-06-02 12:45PM EDT | 2023-07-07 | 0.18 | 0.17 | 0.22 | +0.01 | +5.88% | 2 | 1,201 | 38.09% |
| ARKK230721C00049000 | 2023-06-05 1:57PM EDT | 2023-07-21 | 0.32 | 0.34 | 0.37 | +0.01 | +3.23% | 38 | 42 | 36.91% |
| ARKK230818C00049000 | 2023-06-05 2:31PM EDT | 2023-08-18 | 0.70 | 0.73 | 0.79 | +0.09 | +14.75% | 109 | 11 | 37.74% |
| ARKK230915C00049000 | 2023-06-05 12:23PM EDT | 2023-09-15 | 1.10 | 1.12 | 1.18 | 0.00 | - | 2 | 534 | 37.94% |
| ARKK231215C00049000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 2.44 | 2.45 | 2.54 | 0.00 | - | 15 | 85 | 40.26% |
| ARKK240119C00049000 | 2023-06-02 11:42AM EDT | 2024-01-19 | 2.94 | 2.83 | 2.98 | 0.00 | - | 31 | 179 | 40.58% |
| ARKK240621C00049000 | 2023-05-22 9:38AM EDT | 2024-06-21 | 3.65 | 4.55 | 4.80 | 0.00 | - | 1 | 25 | 42.22% |
| ARKK250117C00049000 | 2023-06-02 1:34PM EDT | 2025-01-17 | 6.50 | 6.50 | 6.80 | 0.00 | - | 5 | 97 | 43.31% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230616P00049000 | 2023-05-24 2:54PM EDT | 2023-06-16 | 9.75 | 6.85 | 7.05 | 0.00 | - | 1 | 55 | 53.71% |
| ARKK230915P00049000 | 2023-05-31 1:06PM EDT | 2023-09-15 | 9.80 | 7.70 | 7.95 | 0.00 | - | 4 | 59 | 35.55% |
| ARKK231215P00049000 | 2023-05-03 10:48AM EDT | 2023-12-15 | 14.35 | 9.15 | 9.35 | 0.00 | - | 1 | 1 | 39.14% |
| ARKK240119P00049000 | 2023-06-05 2:36PM EDT | 2024-01-19 | 9.35 | 8.95 | 9.15 | -0.78 | -7.70% | 2 | 106 | 34.40% |
| ARKK240621P00049000 | 2023-04-26 9:42AM EDT | 2024-06-21 | 14.38 | 11.90 | 12.10 | 0.00 | - | 1 | 13 | 44.37% |
| ARKK250117P00049000 | 2023-06-02 9:42AM EDT | 2025-01-17 | 11.66 | 11.40 | 11.70 | 0.00 | - | 1 | 52 | 33.78% |
© 2023 Yahoo. All rights reserved.