ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00033000 | 2022-09-30 3:02PM EDT | 2022-10-07 | 5.35 | 4.80 | 4.95 | +0.20 | +3.88% | 35 | 27 | 71.88% |
| ARKK221021C00033000 | 2022-09-30 12:55PM EDT | 2022-10-21 | 6.25 | 5.45 | 5.55 | +0.60 | +10.62% | 21 | 109 | 72.27% |
| ARKK221118C00033000 | 2022-09-30 3:34PM EDT | 2022-11-18 | 6.66 | 6.40 | 6.65 | -1.39 | -17.27% | 8 | 37 | 71.63% |
| ARKK221216C00033000 | 2022-09-30 10:38AM EDT | 2022-12-16 | 8.45 | 7.10 | 7.30 | +1.10 | +14.97% | 7 | 84 | 68.90% |
| ARKK230120C00033000 | 2022-09-06 2:53PM EDT | 2023-01-20 | 10.10 | 7.75 | 8.00 | 0.00 | - | 13 | 276 | 66.60% |
| ARKK230616C00033000 | 2022-09-26 10:07AM EDT | 2023-06-16 | 10.63 | 9.70 | 10.05 | 0.00 | - | 3 | 9 | 61.91% |
| ARKK240119C00033000 | 2022-09-23 2:55PM EDT | 2024-01-19 | 11.50 | 11.75 | 12.15 | 0.00 | - | 5 | 97 | 59.52% |
| ARKK250117C00033000 | 2022-09-29 2:55PM EDT | 2025-01-17 | 14.35 | 13.50 | 15.40 | 0.00 | - | 2 | 29 | 57.62% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00033000 | 2022-09-30 3:58PM EDT | 2022-10-07 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 2,230 | 456 | 76.17% |
| ARKK221021P00033000 | 2022-09-30 3:31PM EDT | 2022-10-21 | 0.79 | 0.82 | 0.87 | -0.14 | -15.05% | 29 | 6,136 | 75.29% |
| ARKK221118P00033000 | 2022-09-30 10:21AM EDT | 2022-11-18 | 1.59 | 1.77 | 1.89 | -0.40 | -20.10% | 6 | 488 | 72.41% |
| ARKK221216P00033000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 2.54 | 2.49 | 2.60 | -0.09 | -3.42% | 21 | 3,047 | 70.19% |
| ARKK230120P00033000 | 2022-09-30 12:31PM EDT | 2023-01-20 | 3.15 | 3.05 | 3.25 | -0.06 | -1.87% | 12 | 459 | 66.70% |
| ARKK230616P00033000 | 2022-09-26 3:22PM EDT | 2023-06-16 | 5.00 | 5.00 | 5.10 | 0.00 | - | 62 | 1,166 | 61.08% |
| ARKK240119P00033000 | 2022-09-28 10:47AM EDT | 2024-01-19 | 6.35 | 6.50 | 6.75 | 0.00 | - | 4 | 282 | 55.55% |
| ARKK250117P00033000 | 2022-09-29 1:30PM EDT | 2025-01-17 | 8.30 | 7.80 | 9.00 | 0.00 | - | 3 | 12 | 50.84% |
© 2022 Yahoo. All rights reserved.
