ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:36.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230127C00036000 | 2023-01-26 3:57PM EST | 2023-01-27 | 2.25 | 2.25 | 2.38 | +0.62 | +38.04% | 306 | 1,695 | 78.13% |
| ARKK230203C00036000 | 2023-01-26 3:58PM EST | 2023-02-03 | 2.74 | 2.65 | 2.76 | +0.54 | +24.55% | 241 | 1,263 | 57.32% |
| ARKK230210C00036000 | 2023-01-26 3:31PM EST | 2023-02-10 | 2.73 | 2.89 | 3.05 | +0.64 | +30.62% | 37 | 381 | 52.73% |
| ARKK230217C00036000 | 2023-01-26 3:19PM EST | 2023-02-17 | 3.05 | 3.20 | 3.30 | +0.32 | +11.72% | 79 | 19,238 | 52.39% |
| ARKK230224C00036000 | 2023-01-26 3:39PM EST | 2023-02-24 | 3.25 | 3.35 | 3.50 | +0.81 | +33.20% | 11 | 157 | 50.29% |
| ARKK230303C00036000 | 2023-01-25 2:47PM EST | 2023-03-03 | 3.65 | 3.50 | 3.70 | +0.60 | +19.67% | 5 | 207 | 51.56% |
| ARKK230317C00036000 | 2023-01-26 3:51PM EST | 2023-03-17 | 3.95 | 3.90 | 4.10 | +0.43 | +12.22% | 51 | 11,243 | 51.54% |
| ARKK230519C00036000 | 2023-01-26 3:39PM EST | 2023-05-19 | 5.10 | 5.05 | 5.30 | +0.25 | +5.15% | 12 | 319 | 49.46% |
| ARKK230616C00036000 | 2023-01-25 10:03AM EST | 2023-06-16 | 4.31 | 5.50 | 5.80 | 0.00 | - | 2 | 1,842 | 49.90% |
| ARKK230915C00036000 | 2023-01-20 11:09AM EST | 2023-09-15 | 5.55 | 6.80 | 7.00 | 0.00 | - | 2 | 2 | 49.39% |
| ARKK240119C00036000 | 2023-01-25 12:28PM EST | 2024-01-19 | 7.30 | 8.15 | 8.45 | 0.00 | - | 8 | 446 | 49.98% |
| ARKK250117C00036000 | 2023-01-25 2:19PM EST | 2025-01-17 | 10.10 | 10.05 | 11.20 | 0.00 | - | 100 | 491 | 49.07% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230127P00036000 | 2023-01-26 3:56PM EST | 2023-01-27 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 5,039 | 7,765 | 68.75% |
| ARKK230203P00036000 | 2023-01-26 3:57PM EST | 2023-02-03 | 0.45 | 0.42 | 0.45 | -0.27 | -37.50% | 1,008 | 3,291 | 57.32% |
| ARKK230210P00036000 | 2023-01-26 12:14PM EST | 2023-02-10 | 0.81 | 0.64 | 0.69 | -0.15 | -15.62% | 421 | 332 | 51.37% |
| ARKK230217P00036000 | 2023-01-26 3:54PM EST | 2023-02-17 | 1.00 | 0.94 | 0.99 | -0.28 | -21.87% | 389 | 19,466 | 51.95% |
| ARKK230224P00036000 | 2023-01-26 3:44PM EST | 2023-02-24 | 1.22 | 1.11 | 1.16 | -0.21 | -14.69% | 11 | 369 | 50.44% |
| ARKK230303P00036000 | 2023-01-26 1:56PM EST | 2023-03-03 | 1.44 | 1.26 | 1.33 | -0.45 | -23.81% | 22 | 256 | 49.27% |
| ARKK230317P00036000 | 2023-01-26 3:54PM EST | 2023-03-17 | 1.73 | 1.67 | 1.72 | -0.23 | -11.73% | 14,318 | 21,144 | 49.41% |
| ARKK230519P00036000 | 2023-01-26 3:42PM EST | 2023-05-19 | 2.90 | 2.74 | 2.83 | -0.49 | -14.45% | 8 | 321 | 46.97% |
| ARKK230616P00036000 | 2023-01-26 3:06PM EST | 2023-06-16 | 3.25 | 3.05 | 3.20 | -0.20 | -5.80% | 29 | 1,526 | 46.22% |
| ARKK240119P00036000 | 2023-01-26 11:28AM EST | 2024-01-19 | 5.40 | 5.00 | 5.20 | -0.30 | -5.26% | 8 | 631 | 43.08% |
| ARKK250117P00036000 | 2023-01-26 2:29PM EST | 2025-01-17 | 6.91 | 6.55 | 7.10 | -0.24 | -3.36% | 2 | 2,710 | 39.83% |
© 2023 Yahoo. All rights reserved.
