ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:31.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203C00031000 | 2023-01-27 2:42PM EST | 2023-02-03 | 9.35 | 9.30 | 9.50 | +2.20 | +30.77% | 1 | 267 | 84.38% |
| ARKK230210C00031000 | 2023-01-27 1:36PM EST | 2023-02-10 | 9.23 | 9.30 | 9.50 | +3.83 | +70.93% | 14 | 24 | 57.81% |
| ARKK230217C00031000 | 2023-01-27 3:59PM EST | 2023-02-17 | 9.40 | 9.35 | 9.50 | +2.21 | +30.74% | 14 | 1,489 | 55.47% |
| ARKK230224C00031000 | 2023-01-12 1:31PM EST | 2023-02-24 | 4.60 | 9.40 | 9.65 | 0.00 | - | 189 | 4 | 60.74% |
| ARKK230303C00031000 | 2023-01-24 11:30AM EST | 2023-03-03 | 7.36 | 9.40 | 9.70 | +7.36 | - | - | 1 | 56.06% |
| ARKK230317C00031000 | 2023-01-27 2:41PM EST | 2023-03-17 | 9.73 | 9.60 | 9.90 | +2.36 | +32.02% | 13 | 197 | 57.62% |
| ARKK230519C00031000 | 2023-01-27 2:48PM EST | 2023-05-19 | 10.70 | 10.40 | 10.75 | +2.40 | +28.92% | 1 | 12 | 56.10% |
| ARKK230616C00031000 | 2023-01-27 10:20AM EST | 2023-06-16 | 9.60 | 10.75 | 11.05 | +0.73 | +8.23% | 1 | 105 | 55.40% |
| ARKK240119C00031000 | 2023-01-26 12:15PM EST | 2024-01-19 | 10.85 | 12.65 | 13.30 | 0.00 | - | 4 | 226 | 53.13% |
| ARKK250117C00031000 | 2023-01-24 9:30AM EST | 2025-01-17 | 12.00 | 14.30 | 15.95 | 0.00 | - | 3 | 133 | 54.60% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203P00031000 | 2023-01-27 2:51PM EST | 2023-02-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 67 | 1,021 | 93.75% |
| ARKK230210P00031000 | 2023-01-27 2:14PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 303 | 485 | 65.63% |
| ARKK230217P00031000 | 2023-01-27 3:51PM EST | 2023-02-17 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 277 | 13,695 | 61.33% |
| ARKK230224P00031000 | 2023-01-27 1:37PM EST | 2023-02-24 | 0.15 | 0.07 | 0.17 | -0.06 | -28.57% | 3 | 1,678 | 59.38% |
| ARKK230303P00031000 | 2023-01-27 3:19PM EST | 2023-03-03 | 0.19 | 0.16 | 0.23 | -0.31 | -62.00% | 22 | 223 | 58.69% |
| ARKK230310P00031000 | 2023-01-27 10:21AM EST | 2023-03-10 | 0.32 | 0.22 | 0.32 | +0.32 | - | 94 | - | 57.81% |
| ARKK230317P00031000 | 2023-01-27 3:45PM EST | 2023-03-17 | 0.36 | 0.32 | 0.41 | -0.19 | -34.55% | 10,089 | 1,249 | 57.81% |
| ARKK230519P00031000 | 2023-01-27 3:53PM EST | 2023-05-19 | 1.07 | 1.02 | 1.15 | -0.29 | -21.32% | 25 | 285 | 54.22% |
| ARKK230616P00031000 | 2023-01-27 3:14PM EST | 2023-06-16 | 1.34 | 1.28 | 1.42 | -0.51 | -27.57% | 3 | 462 | 52.88% |
| ARKK230915P00031000 | 2023-01-26 2:53PM EST | 2023-09-15 | 2.40 | 1.98 | 2.13 | +2.40 | - | - | 5 | 50.35% |
| ARKK240119P00031000 | 2023-01-27 2:41PM EST | 2024-01-19 | 2.90 | 2.77 | 3.10 | -0.52 | -15.20% | 11 | 220 | 49.02% |
| ARKK250117P00031000 | 2023-01-23 3:50PM EST | 2025-01-17 | 5.00 | 3.95 | 4.65 | 0.00 | - | 2 | 344 | 43.62% |
© 2023 Yahoo. All rights reserved.
