ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00032000 | 2022-09-28 1:55PM EDT | 2022-10-07 | 6.45 | 5.70 | 6.00 | -1.01 | -13.54% | 1 | 14 | 80.47% |
| ARKK221021C00032000 | 2022-09-30 9:42AM EDT | 2022-10-21 | 6.75 | 6.25 | 6.45 | +0.50 | +8.00% | 2 | 33 | 75.49% |
| ARKK221118C00032000 | 2022-09-30 3:40PM EDT | 2022-11-18 | 7.36 | 7.15 | 7.35 | +0.14 | +1.94% | 12 | 29 | 73.00% |
| ARKK221216C00032000 | 2022-09-07 3:24PM EDT | 2022-12-16 | 10.89 | 7.80 | 7.95 | 0.00 | - | 6 | 126 | 69.85% |
| ARKK230120C00032000 | 2022-09-27 2:32PM EDT | 2023-01-20 | 8.50 | 8.40 | 8.60 | 0.00 | - | 2 | 355 | 67.16% |
| ARKK230616C00032000 | 2022-08-12 1:56PM EDT | 2023-06-16 | 22.10 | 15.70 | 16.10 | 0.00 | - | 14 | 14 | 113.99% |
| ARKK240119C00032000 | 2022-08-29 10:02AM EDT | 2024-01-19 | 15.90 | 11.30 | 14.20 | 0.00 | - | 1 | 52 | 61.91% |
| ARKK250117C00032000 | 2022-09-29 3:59PM EDT | 2025-01-17 | 14.81 | 13.95 | 15.65 | 0.00 | - | 150 | 255 | 57.39% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00032000 | 2022-09-30 3:57PM EDT | 2022-10-07 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 414 | 775 | 77.34% |
| ARKK221021P00032000 | 2022-09-30 3:33PM EDT | 2022-10-21 | 0.60 | 0.63 | 0.67 | -0.13 | -17.81% | 89 | 2,791 | 76.86% |
| ARKK221118P00032000 | 2022-09-30 3:57PM EDT | 2022-11-18 | 1.54 | 1.50 | 1.61 | -0.10 | -6.10% | 613 | 4,812 | 73.83% |
| ARKK221216P00032000 | 2022-09-30 12:01PM EDT | 2022-12-16 | 2.00 | 2.15 | 2.25 | +0.15 | +8.11% | 5 | 6,294 | 70.85% |
| ARKK230120P00032000 | 2022-09-29 10:09AM EDT | 2023-01-20 | 2.80 | 2.71 | 2.87 | 0.00 | - | 1 | 2,367 | 67.48% |
| ARKK230616P00032000 | 2022-09-29 2:08PM EDT | 2023-06-16 | 4.70 | 4.60 | 4.70 | 0.00 | - | 133 | 355 | 61.89% |
| ARKK240119P00032000 | 2022-09-23 2:29PM EDT | 2024-01-19 | 6.20 | 6.00 | 6.30 | 0.00 | - | 3 | 542 | 55.96% |
© 2022 Yahoo. All rights reserved.
