ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:34.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230210C00034000 | 2023-02-03 3:58PM EST | 2023-02-10 | 8.87 | 8.75 | 8.95 | -1.35 | -13.21% | 16 | 95 | 50.00% |
| ARKK230217C00034000 | 2023-02-03 2:52PM EST | 2023-02-17 | 9.05 | 8.85 | 9.05 | -1.35 | -12.98% | 17 | 1,542 | 72.85% |
| ARKK230224C00034000 | 2023-02-03 3:20PM EST | 2023-02-24 | 9.22 | 8.90 | 9.15 | -1.86 | -16.79% | 5 | 140 | 66.11% |
| ARKK230303C00034000 | 2023-02-02 11:29AM EST | 2023-03-03 | 10.87 | 9.00 | 9.25 | 0.00 | - | 3 | 31 | 63.48% |
| ARKK230310C00034000 | 2023-02-02 9:42AM EST | 2023-03-10 | 10.14 | 9.10 | 9.35 | 0.00 | - | 1 | 3 | 61.52% |
| ARKK230317C00034000 | 2023-02-02 1:44PM EST | 2023-03-17 | 11.62 | 9.25 | 9.50 | 0.00 | - | 4 | 4,557 | 61.87% |
| ARKK230519C00034000 | 2023-02-03 2:43PM EST | 2023-05-19 | 10.64 | 10.20 | 10.55 | -0.86 | -7.48% | 1 | 71 | 57.62% |
| ARKK230616C00034000 | 2023-02-02 2:43PM EST | 2023-06-16 | 11.78 | 10.55 | 10.95 | 0.00 | - | 41 | 3,373 | 56.52% |
| ARKK230915C00034000 | 2023-02-03 2:28PM EST | 2023-09-15 | 12.10 | 11.70 | 12.10 | -1.53 | -11.23% | 10 | 6 | 55.27% |
| ARKK240119C00034000 | 2023-02-03 9:30AM EST | 2024-01-19 | 12.70 | 12.90 | 13.30 | -1.70 | -11.81% | 1 | 193 | 53.52% |
| ARKK250117C00034000 | 2023-02-02 3:18PM EST | 2025-01-17 | 16.44 | 15.50 | 16.30 | +0.14 | +0.86% | 12 | 265 | 52.26% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230210P00034000 | 2023-02-02 3:51PM EST | 2023-02-10 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 312 | 75.00% |
| ARKK230217P00034000 | 2023-02-03 3:43PM EST | 2023-02-17 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 41 | 11,753 | 69.14% |
| ARKK230224P00034000 | 2023-02-03 1:28PM EST | 2023-02-24 | 0.14 | 0.15 | 0.18 | +0.05 | +55.56% | 263 | 718 | 65.23% |
| ARKK230303P00034000 | 2023-02-03 12:01PM EST | 2023-03-03 | 0.18 | 0.20 | 0.30 | -0.03 | -14.29% | 3 | 1,377 | 62.01% |
| ARKK230310P00034000 | 2023-02-03 12:57PM EST | 2023-03-10 | 0.28 | 0.33 | 0.42 | +0.04 | +16.67% | 16 | 101 | 61.52% |
| ARKK230317P00034000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.52 | 0.50 | 0.55 | +0.12 | +30.00% | 1,084 | 18,897 | 61.91% |
| ARKK230519P00034000 | 2023-02-03 3:00PM EST | 2023-05-19 | 1.38 | 1.32 | 1.46 | +0.19 | +15.97% | 56 | 602 | 55.40% |
| ARKK230616P00034000 | 2023-02-03 11:35AM EST | 2023-06-16 | 1.45 | 1.63 | 1.78 | +0.03 | +2.11% | 9 | 4,374 | 53.76% |
| ARKK230915P00034000 | 2023-02-03 12:16PM EST | 2023-09-15 | 2.42 | 2.45 | 2.64 | +0.10 | +4.31% | 1 | 27 | 50.22% |
| ARKK240119P00034000 | 2023-02-02 3:39PM EST | 2024-01-19 | 3.16 | 3.35 | 3.60 | 0.00 | - | 3 | 596 | 48.54% |
| ARKK250117P00034000 | 2023-02-03 2:16PM EST | 2025-01-17 | 5.20 | 4.95 | 6.00 | 0.00 | - | 1 | 258 | 46.75% |
© 2023 Yahoo. All rights reserved.
