ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203C00037000 | 2023-02-01 3:51PM EST | 2023-02-03 | 4.64 | 4.55 | 4.80 | +1.57 | +51.14% | 83 | 1,046 | 112.11% |
| ARKK230210C00037000 | 2023-02-01 2:51PM EST | 2023-02-10 | 4.32 | 4.70 | 4.90 | +1.12 | +35.00% | 35 | 1,382 | 52.93% |
| ARKK230217C00037000 | 2023-02-01 3:42PM EST | 2023-02-17 | 5.38 | 4.95 | 5.15 | +1.68 | +45.41% | 389 | 34,329 | 55.47% |
| ARKK230224C00037000 | 2023-01-31 3:09PM EST | 2023-02-24 | 5.20 | 5.10 | 5.35 | +1.23 | +30.98% | 3 | 300 | 53.32% |
| ARKK230303C00037000 | 2023-02-01 3:59PM EST | 2023-03-03 | 5.38 | 5.30 | 5.50 | +1.79 | +49.86% | 12 | 195 | 52.25% |
| ARKK230317C00037000 | 2023-02-01 3:40PM EST | 2023-03-17 | 6.00 | 5.70 | 5.90 | +1.42 | +31.00% | 14 | 1,712 | 52.69% |
| ARKK230519C00037000 | 2023-02-01 3:52PM EST | 2023-05-19 | 7.05 | 6.95 | 7.20 | +1.25 | +21.55% | 21 | 393 | 51.20% |
| ARKK230616C00037000 | 2023-02-01 3:45PM EST | 2023-06-16 | 7.95 | 7.30 | 7.70 | +2.45 | +44.55% | 50 | 482 | 50.46% |
| ARKK230915C00037000 | 2023-01-27 1:21PM EST | 2023-09-15 | 7.55 | 8.60 | 8.95 | 0.00 | - | 3 | 30 | 50.15% |
| ARKK240119C00037000 | 2023-02-01 3:09PM EST | 2024-01-19 | 10.05 | 9.95 | 10.40 | +1.15 | +12.92% | 5 | 1,194 | 51.40% |
| ARKK250117C00037000 | 2023-02-01 3:37PM EST | 2025-01-17 | 13.25 | 12.55 | 14.15 | +1.45 | +12.29% | 1 | 298 | 50.40% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230203P00037000 | 2023-02-01 3:54PM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 1,741 | 8,966 | 76.56% |
| ARKK230210P00037000 | 2023-02-01 3:57PM EST | 2023-02-10 | 0.15 | 0.13 | 0.16 | -0.25 | -62.50% | 2,474 | 1,454 | 56.64% |
| ARKK230217P00037000 | 2023-02-01 3:56PM EST | 2023-02-17 | 0.42 | 0.37 | 0.41 | -0.33 | -44.00% | 821 | 4,341 | 57.03% |
| ARKK230224P00037000 | 2023-02-01 3:39PM EST | 2023-02-24 | 0.47 | 0.50 | 0.58 | -0.52 | -52.53% | 862 | 340 | 53.52% |
| ARKK230303P00037000 | 2023-02-01 3:42PM EST | 2023-03-03 | 0.68 | 0.69 | 0.75 | -0.49 | -41.88% | 71 | 145 | 52.54% |
| ARKK230310P00037000 | 2023-02-01 3:35PM EST | 2023-03-10 | 0.88 | 0.86 | 0.95 | -0.55 | -38.46% | 3 | 16 | 52.25% |
| ARKK230317P00037000 | 2023-02-01 3:51PM EST | 2023-03-17 | 1.11 | 1.06 | 1.15 | -0.47 | -29.75% | 5,190 | 5,092 | 52.59% |
| ARKK230519P00037000 | 2023-02-01 3:46PM EST | 2023-05-19 | 2.17 | 2.19 | 2.30 | -0.58 | -21.09% | 34 | 803 | 50.10% |
| ARKK230616P00037000 | 2023-02-01 3:09PM EST | 2023-06-16 | 2.60 | 2.52 | 2.68 | -0.57 | -17.98% | 3 | 711 | 49.00% |
| ARKK230915P00037000 | 2023-01-27 12:22PM EST | 2023-09-15 | 4.00 | 3.45 | 3.70 | -0.05 | -1.23% | 1 | 8 | 46.83% |
| ARKK240119P00037000 | 2023-02-01 2:21PM EST | 2024-01-19 | 5.10 | 4.50 | 4.80 | +0.02 | +0.39% | 1 | 1,286 | 45.14% |
| ARKK250117P00037000 | 2023-01-31 9:47AM EST | 2025-01-17 | 7.08 | 6.45 | 7.80 | 0.00 | - | 1 | 194 | 46.22% |
© 2023 Yahoo. All rights reserved.
