ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:38.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230127C00038000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.57 | 0.56 | 0.61 | +0.14 | +32.56% | 7,118 | 4,095 | 54.88% |
| ARKK230203C00038000 | 2023-01-26 3:59PM EST | 2023-02-03 | 1.39 | 1.37 | 1.42 | +0.31 | +28.70% | 1,220 | 1,573 | 55.76% |
| ARKK230210C00038000 | 2023-01-26 3:47PM EST | 2023-02-10 | 1.53 | 1.62 | 1.74 | +0.21 | +15.91% | 747 | 955 | 50.00% |
| ARKK230217C00038000 | 2023-01-26 3:41PM EST | 2023-02-17 | 1.88 | 2.00 | 2.08 | +0.23 | +13.94% | 703 | 5,265 | 50.98% |
| ARKK230224C00038000 | 2023-01-26 3:22PM EST | 2023-02-24 | 2.11 | 2.14 | 2.28 | +0.39 | +22.67% | 165 | 267 | 50.00% |
| ARKK230303C00038000 | 2023-01-26 2:58PM EST | 2023-03-03 | 2.26 | 2.32 | 2.45 | +0.25 | +12.44% | 78 | 173 | 48.44% |
| ARKK230317C00038000 | 2023-01-26 3:48PM EST | 2023-03-17 | 2.69 | 2.77 | 2.89 | +0.21 | +8.47% | 197 | 1,894 | 48.95% |
| ARKK230519C00038000 | 2023-01-26 3:46PM EST | 2023-05-19 | 4.00 | 4.00 | 4.25 | +0.27 | +7.24% | 60 | 216 | 48.73% |
| ARKK230616C00038000 | 2023-01-26 2:12PM EST | 2023-06-16 | 4.40 | 4.40 | 4.65 | +0.30 | +7.32% | 21 | 575 | 47.90% |
| ARKK230915C00038000 | 2023-01-25 2:03PM EST | 2023-09-15 | 5.20 | 5.75 | 5.95 | 0.00 | - | 35 | 36 | 48.22% |
| ARKK240119C00038000 | 2023-01-26 3:56PM EST | 2024-01-19 | 7.26 | 7.15 | 7.45 | +0.48 | +7.08% | 21 | 417 | 49.01% |
| ARKK250117C00038000 | 2023-01-26 9:37AM EST | 2025-01-17 | 10.50 | 8.90 | 10.35 | +1.00 | +10.53% | 30 | 261 | 48.66% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230127P00038000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.32 | 0.30 | 0.32 | -0.65 | -67.01% | 1,026 | 904 | 54.30% |
| ARKK230203P00038000 | 2023-01-26 3:50PM EST | 2023-02-03 | 1.17 | 1.08 | 1.13 | -0.40 | -25.48% | 276 | 284 | 54.88% |
| ARKK230210P00038000 | 2023-01-26 3:59PM EST | 2023-02-10 | 1.43 | 1.34 | 1.43 | -0.39 | -21.43% | 130 | 48 | 50.64% |
| ARKK230217P00038000 | 2023-01-26 3:44PM EST | 2023-02-17 | 1.88 | 1.71 | 1.76 | -0.30 | -13.76% | 18 | 1,416 | 50.00% |
| ARKK230224P00038000 | 2023-01-26 3:58PM EST | 2023-02-24 | 1.93 | 1.85 | 1.96 | -0.42 | -17.87% | 158 | 160 | 48.83% |
| ARKK230303P00038000 | 2023-01-26 3:59PM EST | 2023-03-03 | 2.08 | 2.02 | 2.12 | -0.49 | -19.07% | 26 | 111 | 47.19% |
| ARKK230317P00038000 | 2023-01-26 3:29PM EST | 2023-03-17 | 2.59 | 2.46 | 2.54 | -0.28 | -9.76% | 94 | 543 | 47.53% |
| ARKK230519P00038000 | 2023-01-26 2:54PM EST | 2023-05-19 | 3.80 | 3.55 | 3.70 | -0.23 | -5.71% | 151 | 224 | 45.41% |
| ARKK230616P00038000 | 2023-01-26 3:31PM EST | 2023-06-16 | 4.05 | 3.90 | 4.00 | -0.35 | -7.95% | 183 | 689 | 43.86% |
| ARKK240119P00038000 | 2023-01-26 3:56PM EST | 2024-01-19 | 6.09 | 6.00 | 6.15 | -0.33 | -5.14% | 1,015 | 246 | 42.02% |
| ARKK250117P00038000 | 2023-01-25 3:52PM EST | 2025-01-17 | 7.70 | 7.40 | 8.10 | 0.00 | - | 34 | 451 | 38.99% |
© 2023 Yahoo. All rights reserved.
