ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EST. Market open.
Strike:40.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231201C00040000 | 2023-11-28 10:52AM EST | 2023-12-01 | 6.12 | 6.50 | 6.65 | +0.86 | +16.35% | 8 | 2,298 | 0.00% |
| ARKK231208C00040000 | 2023-11-28 1:00PM EST | 2023-12-08 | 6.50 | 6.55 | 6.70 | +0.95 | +17.12% | 12 | 185 | 48.05% |
| ARKK231215C00040000 | 2023-11-28 1:17PM EST | 2023-12-15 | 6.30 | 6.65 | 6.75 | +0.49 | +8.43% | 63 | 7,680 | 43.16% |
| ARKK231222C00040000 | 2023-11-24 10:13AM EST | 2023-12-22 | 5.40 | 6.75 | 6.85 | 0.00 | - | 13 | 64 | 43.16% |
| ARKK231229C00040000 | 2023-11-28 2:43PM EST | 2023-12-29 | 6.89 | 6.85 | 6.95 | +0.96 | +16.19% | 19 | 729 | 42.68% |
| ARKK240105C00040000 | 2023-11-28 10:02AM EST | 2024-01-05 | 6.85 | 6.95 | 7.05 | +0.75 | +12.30% | 8 | 5 | 42.19% |
| ARKK240119C00040000 | 2023-11-28 2:44PM EST | 2024-01-19 | 7.30 | 7.20 | 7.35 | +1.05 | +16.80% | 177 | 8,971 | 43.80% |
| ARKK240216C00040000 | 2023-11-27 1:19PM EST | 2024-02-16 | 7.45 | 7.75 | 7.80 | +0.50 | +7.19% | 10 | 6 | 43.31% |
| ARKK240315C00040000 | 2023-11-28 2:00PM EST | 2024-03-15 | 8.10 | 8.15 | 8.30 | +0.80 | +10.96% | 6 | 785 | 44.14% |
| ARKK240621C00040000 | 2023-11-28 12:31PM EST | 2024-06-21 | 9.48 | 9.55 | 9.65 | +0.84 | +9.72% | 7 | 948 | 44.19% |
| ARKK250117C00040000 | 2023-11-28 2:36PM EST | 2025-01-17 | 11.85 | 11.80 | 12.00 | +0.68 | +6.09% | 9 | 1,607 | 45.15% |
| ARKK251219C00040000 | 2023-11-27 2:35PM EST | 2025-12-19 | 13.63 | 13.15 | 14.60 | 0.00 | - | 4 | 422 | 44.95% |
| ARKK260116C00040000 | 2023-11-28 9:59AM EST | 2026-01-16 | 14.40 | 13.50 | 14.75 | +0.60 | +4.35% | 21 | 625 | 44.79% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231201P00040000 | 2023-11-28 12:59PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 3,829 | 59.38% |
| ARKK231208P00040000 | 2023-11-27 3:54PM EST | 2023-12-08 | 0.05 | 0.01 | 0.08 | 0.00 | - | 16 | 826 | 53.32% |
| ARKK231215P00040000 | 2023-11-28 2:22PM EST | 2023-12-15 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 420 | 26,136 | 42.77% |
| ARKK231222P00040000 | 2023-11-28 2:05PM EST | 2023-12-22 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 60 | 845 | 41.21% |
| ARKK231229P00040000 | 2023-11-28 11:44AM EST | 2023-12-29 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 6 | 1,216 | 38.97% |
| ARKK240105P00040000 | 2023-11-28 2:22PM EST | 2024-01-05 | 0.31 | 0.28 | 0.31 | -0.10 | -24.39% | 13 | 24 | 39.26% |
| ARKK240119P00040000 | 2023-11-28 2:02PM EST | 2024-01-19 | 0.53 | 0.51 | 0.54 | -0.09 | -14.52% | 126 | 21,537 | 40.04% |
| ARKK240216P00040000 | 2023-11-28 2:49PM EST | 2024-02-16 | 0.92 | 0.89 | 0.93 | -0.16 | -14.81% | 96 | 4 | 39.70% |
| ARKK240315P00040000 | 2023-11-28 2:39PM EST | 2024-03-15 | 1.25 | 1.21 | 1.26 | -0.20 | -13.79% | 327 | 1,298 | 38.97% |
| ARKK240621P00040000 | 2023-11-28 12:55PM EST | 2024-06-21 | 2.30 | 2.25 | 2.30 | -0.20 | -8.00% | 25 | 1,600 | 38.09% |
| ARKK250117P00040000 | 2023-11-28 11:38AM EST | 2025-01-17 | 4.00 | 3.90 | 4.00 | -0.23 | -5.44% | 300 | 4,728 | 37.22% |
| ARKK251219P00040000 | 2023-11-16 9:54AM EST | 2025-12-19 | 6.90 | 5.60 | 5.75 | 0.00 | - | 17 | 54 | 35.40% |
| ARKK260116P00040000 | 2023-11-20 3:34PM EST | 2026-01-16 | 6.18 | 5.70 | 5.85 | 0.00 | - | 1 | 519 | 35.19% |
© 2023 Yahoo. All rights reserved.