ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203C00030000 | 2023-02-01 9:53AM EST | 2023-02-03 | 11.56 | 11.50 | 11.75 | +1.56 | +15.60% | 5 | 127 | 229.69% |
| ARKK230210C00030000 | 2023-02-01 3:37PM EST | 2023-02-10 | 11.93 | 11.50 | 11.75 | +1.93 | +19.30% | 3 | 36 | 108.20% |
| ARKK230217C00030000 | 2023-02-01 2:57PM EST | 2023-02-17 | 11.05 | 11.55 | 11.80 | +1.23 | +12.53% | 41 | 393 | 90.23% |
| ARKK230224C00030000 | 2023-02-01 10:07AM EST | 2023-02-24 | 10.25 | 11.55 | 11.85 | +0.20 | +1.99% | 10 | 868 | 53.13% |
| ARKK230303C00030000 | 2023-01-20 10:29AM EST | 2023-03-03 | 6.10 | 11.55 | 11.95 | 0.00 | - | 24 | 24 | 59.18% |
| ARKK230317C00030000 | 2023-02-01 3:04PM EST | 2023-03-17 | 11.55 | 11.70 | 11.95 | +1.25 | +12.14% | 14 | 982 | 56.64% |
| ARKK230519C00030000 | 2023-02-01 3:38PM EST | 2023-05-19 | 12.75 | 12.35 | 12.65 | +1.45 | +12.83% | 7 | 87 | 57.37% |
| ARKK230616C00030000 | 2023-02-01 10:48AM EST | 2023-06-16 | 11.30 | 12.55 | 12.90 | +0.05 | +0.44% | 5 | 311 | 55.52% |
| ARKK230915C00030000 | 2023-02-01 11:05AM EST | 2023-09-15 | 11.87 | 13.30 | 13.75 | +0.12 | +1.02% | 5 | 2 | 53.61% |
| ARKK240119C00030000 | 2023-02-01 2:58PM EST | 2024-01-19 | 14.80 | 14.45 | 14.90 | +1.55 | +11.70% | 68 | 1,076 | 53.83% |
| ARKK250117C00030000 | 2023-02-01 3:15PM EST | 2025-01-17 | 17.10 | 16.55 | 17.65 | +1.94 | +12.80% | 8 | 548 | 52.58% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203P00030000 | 2023-02-01 1:43PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 208 | 564 | 162.50% |
| ARKK230210P00030000 | 2023-02-01 3:04PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 801 | 89.06% |
| ARKK230217P00030000 | 2023-02-01 3:46PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 202 | 14,043 | 64.06% |
| ARKK230224P00030000 | 2023-02-01 3:21PM EST | 2023-02-24 | 0.05 | 0.02 | 0.12 | -0.05 | -50.00% | 1 | 109 | 69.53% |
| ARKK230303P00030000 | 2023-02-01 2:59PM EST | 2023-03-03 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 8 | 343 | 64.84% |
| ARKK230317P00030000 | 2023-02-01 3:57PM EST | 2023-03-17 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 1,119 | 13,554 | 59.38% |
| ARKK230519P00030000 | 2023-02-01 3:56PM EST | 2023-05-19 | 0.75 | 0.70 | 0.76 | -0.23 | -23.47% | 580 | 1,627 | 55.47% |
| ARKK230616P00030000 | 2023-02-01 3:51PM EST | 2023-06-16 | 0.96 | 0.91 | 1.00 | -0.25 | -20.66% | 317 | 5,128 | 54.00% |
| ARKK230915P00030000 | 2023-02-01 3:29PM EST | 2023-09-15 | 1.61 | 1.54 | 1.66 | -0.46 | -22.22% | 54 | 198 | 50.66% |
| ARKK240119P00030000 | 2023-02-01 3:55PM EST | 2024-01-19 | 2.40 | 2.27 | 2.48 | -0.21 | -8.05% | 85 | 1,459 | 49.22% |
| ARKK250117P00030000 | 2023-02-01 2:28PM EST | 2025-01-17 | 4.30 | 3.65 | 4.70 | +0.20 | +4.88% | 12 | 295 | 48.34% |
© 2023 Yahoo. All rights reserved.
