ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00037000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 1.81 | 1.76 | 1.83 | -0.23 | -11.27% | 741 | 1,274 | 67.87% |
| ARKK221014C00037000 | 2022-09-30 3:26PM EDT | 2022-10-14 | 2.54 | 2.34 | 2.50 | -0.08 | -3.05% | 21 | 58 | 69.73% |
| ARKK221021C00037000 | 2022-09-30 3:25PM EDT | 2022-10-21 | 2.98 | 2.78 | 2.85 | -0.02 | -0.67% | 64 | 523 | 68.12% |
| ARKK221028C00037000 | 2022-09-29 3:24PM EDT | 2022-10-28 | 3.61 | 3.10 | 3.30 | +0.30 | +9.06% | 1 | 63 | 68.41% |
| ARKK221118C00037000 | 2022-09-30 3:40PM EDT | 2022-11-18 | 4.15 | 3.95 | 4.15 | +0.15 | +3.75% | 12 | 235 | 67.43% |
| ARKK221216C00037000 | 2022-09-29 3:13PM EDT | 2022-12-16 | 4.90 | 4.75 | 4.95 | 0.00 | - | 5 | 339 | 65.63% |
| ARKK230120C00037000 | 2022-09-30 1:58PM EDT | 2023-01-20 | 5.98 | 5.50 | 5.70 | +0.34 | +6.03% | 6 | 573 | 63.62% |
| ARKK230317C00037000 | 2022-09-30 9:30AM EDT | 2023-03-17 | 5.95 | 6.45 | 6.70 | -1.15 | -16.20% | 2 | 156 | 61.78% |
| ARKK230616C00037000 | 2022-09-23 3:45PM EDT | 2023-06-16 | 7.80 | 7.60 | 8.00 | 0.00 | - | 4 | 15 | 59.79% |
| ARKK240119C00037000 | 2022-09-30 3:56PM EDT | 2024-01-19 | 10.10 | 9.85 | 10.15 | +0.13 | +1.30% | 8 | 1,131 | 57.58% |
| ARKK250117C00037000 | 2022-09-23 3:21PM EDT | 2025-01-17 | 12.55 | 11.95 | 13.50 | 0.00 | - | 2 | 5 | 56.30% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00037000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 1.08 | 1.08 | 1.10 | -0.11 | -9.24% | 1,498 | 2,123 | 69.04% |
| ARKK221014P00037000 | 2022-09-30 3:57PM EDT | 2022-10-14 | 1.71 | 1.69 | 1.73 | -0.14 | -7.57% | 1,909 | 2,811 | 70.41% |
| ARKK221021P00037000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 2.14 | 2.11 | 2.18 | -0.08 | -3.60% | 293 | 9,717 | 69.82% |
| ARKK221028P00037000 | 2022-09-30 3:46PM EDT | 2022-10-28 | 2.40 | 2.42 | 2.54 | -0.29 | -10.78% | 33 | 236 | 68.65% |
| ARKK221118P00037000 | 2022-09-30 3:52PM EDT | 2022-11-18 | 3.30 | 3.30 | 3.45 | -0.13 | -3.79% | 42 | 301 | 68.46% |
| ARKK221216P00037000 | 2022-09-30 1:53PM EDT | 2022-12-16 | 3.90 | 4.05 | 4.20 | -0.38 | -8.88% | 3 | 900 | 65.70% |
| ARKK230120P00037000 | 2022-09-30 2:01PM EDT | 2023-01-20 | 4.62 | 4.75 | 4.95 | -0.40 | -7.97% | 6 | 248 | 63.38% |
| ARKK230317P00037000 | 2022-09-29 10:26AM EDT | 2023-03-17 | 5.80 | 5.65 | 5.85 | 0.00 | - | 42 | 2,595 | 60.84% |
| ARKK230616P00037000 | 2022-09-29 9:30AM EDT | 2023-06-16 | 6.51 | 6.80 | 6.95 | 0.00 | - | 1 | 18 | 58.20% |
| ARKK240119P00037000 | 2022-09-29 2:58PM EDT | 2024-01-19 | 8.82 | 8.45 | 8.75 | 0.00 | - | 3 | 1,054 | 53.48% |
| ARKK250117P00037000 | 2022-09-27 9:32AM EDT | 2025-01-17 | 9.60 | 10.15 | 10.70 | 0.00 | - | 2 | 3 | 50.12% |
© 2022 Yahoo. All rights reserved.
