ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:39.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00039000 | 2022-09-28 9:43AM EDT | 2022-09-30 | 0.93 | 0.94 | 0.98 | +0.23 | +32.86% | 199 | 5,650 | 74.61% |
| ARKK221007C00039000 | 2022-09-28 9:34AM EDT | 2022-10-07 | 1.60 | 1.55 | 1.60 | +0.22 | +15.94% | 6 | 565 | 64.89% |
| ARKK221014C00039000 | 2022-09-27 1:23PM EDT | 2022-10-14 | 1.68 | 2.01 | 2.26 | 0.00 | - | 16 | 100 | 66.50% |
| ARKK221021C00039000 | 2022-09-28 9:43AM EDT | 2022-10-21 | 2.60 | 2.55 | 2.62 | +0.42 | +19.27% | 23 | 815 | 67.33% |
| ARKK221028C00039000 | 2022-09-26 2:10PM EDT | 2022-10-28 | 2.49 | 2.53 | 3.05 | 0.00 | - | 18 | 49 | 63.82% |
| ARKK221118C00039000 | 2022-09-27 3:54PM EDT | 2022-11-18 | 3.40 | 3.50 | 3.85 | 0.00 | - | 295 | 373 | 64.45% |
| ARKK221216C00039000 | 2022-09-27 3:31PM EDT | 2022-12-16 | 4.00 | 4.25 | 0.00 | 0.00 | - | 6 | 292 | 0.39% |
| ARKK230120C00039000 | 2022-09-28 9:40AM EDT | 2023-01-20 | 5.20 | 4.95 | 5.45 | +0.41 | +8.56% | 1 | 246 | 61.04% |
| ARKK230317C00039000 | 2022-09-27 3:51PM EDT | 2023-03-17 | 5.80 | 5.75 | 6.40 | 0.00 | - | 20 | 86 | 58.44% |
| ARKK230616C00039000 | 2022-09-27 3:26PM EDT | 2023-06-16 | 7.00 | 7.30 | 7.90 | 0.00 | - | 16 | 28 | 59.11% |
| ARKK240119C00039000 | 2022-09-27 11:14AM EDT | 2024-01-19 | 9.75 | 7.75 | 11.10 | 0.00 | - | 4 | 38 | 54.38% |
| ARKK250117C00039000 | 2022-09-27 10:36AM EDT | 2025-01-17 | 12.50 | 10.15 | 0.00 | 0.00 | - | 10 | 67 | 0.10% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00039000 | 2022-09-28 9:39AM EDT | 2022-09-30 | 1.26 | 1.05 | 1.10 | -0.24 | -16.00% | 18 | 7,252 | 69.53% |
| ARKK221007P00039000 | 2022-09-28 9:40AM EDT | 2022-10-07 | 1.90 | 1.84 | 1.89 | -0.32 | -14.41% | 15 | 223 | 68.95% |
| ARKK221014P00039000 | 2022-09-28 9:34AM EDT | 2022-10-14 | 2.60 | 2.26 | 2.33 | -0.38 | -12.75% | 2 | 1,765 | 65.77% |
| ARKK221021P00039000 | 2022-09-28 9:42AM EDT | 2022-10-21 | 2.72 | 2.78 | 2.83 | -0.47 | -14.73% | 655 | 7,291 | 68.21% |
| ARKK221028P00039000 | 2022-09-27 3:53PM EDT | 2022-10-28 | 3.45 | 2.96 | 3.40 | 0.00 | - | 32 | 90 | 68.36% |
| ARKK221104P00039000 | 2022-09-27 11:55AM EDT | 2022-11-04 | 3.65 | 3.25 | 3.65 | 0.00 | - | 3 | 8 | 67.14% |
| ARKK221118P00039000 | 2022-09-27 3:59PM EDT | 2022-11-18 | 4.25 | 3.85 | 4.15 | 0.00 | - | 92 | 648 | 66.85% |
| ARKK221216P00039000 | 2022-09-26 3:37PM EDT | 2022-12-16 | 5.25 | 4.60 | 5.05 | 0.00 | - | 3 | 318 | 65.38% |
| ARKK230120P00039000 | 2022-09-27 3:47PM EDT | 2023-01-20 | 5.80 | 5.20 | 5.85 | 0.00 | - | 10 | 720 | 62.67% |
| ARKK230317P00039000 | 2022-09-27 11:33AM EDT | 2023-03-17 | 6.45 | 6.15 | 6.80 | 0.00 | - | 10 | 22 | 60.50% |
| ARKK230616P00039000 | 2022-09-27 10:25AM EDT | 2023-06-16 | 7.52 | 7.35 | 7.90 | 0.00 | - | 1 | 1,318 | 57.86% |
| ARKK240119P00039000 | 2022-09-22 3:47PM EDT | 2024-01-19 | 9.15 | 7.70 | 11.50 | 0.00 | - | 10 | 1,705 | 54.35% |
© 2022 Yahoo. All rights reserved.
