ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00030000 | 2022-09-30 2:48PM EDT | 2022-10-07 | 8.10 | 7.65 | 7.85 | +0.20 | +2.53% | 25 | 99 | 76.56% |
| ARKK221014C00030000 | 2022-09-30 12:38PM EDT | 2022-10-14 | 8.90 | 7.80 | 7.95 | -0.16 | -1.77% | 26 | 21 | 77.34% |
| ARKK221021C00030000 | 2022-09-30 12:51PM EDT | 2022-10-21 | 9.04 | 7.95 | 8.15 | +1.14 | +14.43% | 1 | 56 | 77.05% |
| ARKK221028C00030000 | 2022-09-30 9:50AM EDT | 2022-10-28 | 8.75 | 8.10 | 8.40 | +0.60 | +7.36% | 4 | 125 | 77.25% |
| ARKK221104C00030000 | 2022-09-30 1:30PM EDT | 2022-11-04 | 9.25 | 8.30 | 8.50 | -1.30 | -12.32% | 1 | 527 | 75.20% |
| ARKK221118C00030000 | 2022-09-30 3:02PM EDT | 2022-11-18 | 9.13 | 8.65 | 8.95 | +0.40 | +4.58% | 51 | 119 | 75.88% |
| ARKK221216C00030000 | 2022-09-28 1:52PM EDT | 2022-12-16 | 10.55 | 9.25 | 9.40 | 0.00 | - | 3 | 463 | 71.97% |
| ARKK230120C00030000 | 2022-09-30 3:51PM EDT | 2023-01-20 | 9.95 | 9.75 | 10.00 | -0.05 | -0.50% | 20 | 370 | 68.95% |
| ARKK230317C00030000 | 2022-09-30 12:49PM EDT | 2023-03-17 | 11.50 | 10.55 | 10.80 | +0.90 | +8.49% | 20 | 163 | 66.72% |
| ARKK230616C00030000 | 2022-09-29 3:15PM EDT | 2023-06-16 | 11.55 | 11.50 | 11.80 | 0.00 | - | 14 | 141 | 63.65% |
| ARKK240119C00030000 | 2022-09-30 12:04PM EDT | 2024-01-19 | 14.23 | 13.30 | 13.75 | +0.78 | +5.80% | 4 | 952 | 60.72% |
| ARKK250117C00030000 | 2022-09-29 12:50PM EDT | 2025-01-17 | 16.00 | 14.70 | 16.75 | 0.00 | - | 2 | 45 | 57.89% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00030000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 119 | 1,167 | 83.59% |
| ARKK221014P00030000 | 2022-09-30 3:46PM EDT | 2022-10-14 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 178 | 1,313 | 82.42% |
| ARKK221021P00030000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 592 | 12,210 | 79.69% |
| ARKK221028P00030000 | 2022-09-30 3:58PM EDT | 2022-10-28 | 0.55 | 0.53 | 0.58 | -0.07 | -11.29% | 39 | 338 | 78.91% |
| ARKK221104P00030000 | 2022-09-30 3:52PM EDT | 2022-11-04 | 0.71 | 0.72 | 0.78 | -0.11 | -13.41% | 130 | 363 | 78.32% |
| ARKK221118P00030000 | 2022-09-30 3:26PM EDT | 2022-11-18 | 1.05 | 1.06 | 1.14 | -0.09 | -7.89% | 192 | 659 | 76.76% |
| ARKK221216P00030000 | 2022-09-30 1:46PM EDT | 2022-12-16 | 1.63 | 1.61 | 1.69 | -0.14 | -7.91% | 4,009 | 7,516 | 73.14% |
| ARKK230120P00030000 | 2022-09-30 10:37AM EDT | 2023-01-20 | 1.99 | 2.05 | 2.26 | -0.31 | -13.48% | 2 | 3,911 | 69.12% |
| ARKK230317P00030000 | 2022-09-30 3:55PM EDT | 2023-03-17 | 2.93 | 2.91 | 3.05 | -0.02 | -0.68% | 125 | 279 | 67.19% |
| ARKK230616P00030000 | 2022-09-29 2:25PM EDT | 2023-06-16 | 3.95 | 3.80 | 3.95 | 0.00 | - | 211 | 397 | 63.22% |
| ARKK240119P00030000 | 2022-09-30 1:22PM EDT | 2024-01-19 | 5.20 | 5.25 | 5.45 | -0.28 | -5.11% | 12 | 1,069 | 57.48% |
| ARKK250117P00030000 | 2022-09-26 1:11PM EDT | 2025-01-17 | 6.80 | 6.65 | 7.40 | 0.00 | - | 1 | 8 | 52.53% |
© 2022 Yahoo. All rights reserved.
