Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230127C00040000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11,598 | 88,214 | 57.03% |
ARKK230203C00040000 | 2023-01-26 3:58PM EST | 2023-02-03 | 0.56 | 0.55 | 0.58 | +0.12 | +27.27% | 1,732 | 19,694 | 53.81% |
ARKK230210C00040000 | 2023-01-26 3:45PM EST | 2023-02-10 | 0.74 | 0.77 | 0.82 | +0.10 | +15.63% | 701 | 322 | 48.44% |
ARKK230217C00040000 | 2023-01-26 3:59PM EST | 2023-02-17 | 1.14 | 1.11 | 1.15 | +0.25 | +28.09% | 2,810 | 23,197 | 49.37% |
ARKK230224C00040000 | 2023-01-26 3:46PM EST | 2023-02-24 | 1.20 | 1.23 | 1.34 | +0.16 | +15.38% | 120 | 2,798 | 47.56% |
ARKK230303C00040000 | 2023-01-26 3:46PM EST | 2023-03-03 | 1.39 | 1.43 | 1.52 | +0.16 | +13.01% | 31 | 360 | 46.58% |
ARKK230317C00040000 | 2023-01-26 3:54PM EST | 2023-03-17 | 1.85 | 1.85 | 1.93 | +0.23 | +14.20% | 2,378 | 6,211 | 46.92% |
ARKK230519C00040000 | 2023-01-26 3:54PM EST | 2023-05-19 | 3.10 | 3.05 | 3.20 | +0.25 | +8.77% | 47 | 431 | 46.24% |
ARKK230616C00040000 | 2023-01-26 3:56PM EST | 2023-06-16 | 3.55 | 3.55 | 3.75 | +0.35 | +10.94% | 163 | 15,220 | 47.19% |
ARKK230915C00040000 | 2023-01-26 2:22PM EST | 2023-09-15 | 4.80 | 4.85 | 5.00 | +0.92 | +23.71% | 1 | 47 | 47.07% |
ARKK240119C00040000 | 2023-01-26 2:17PM EST | 2024-01-19 | 6.19 | 6.20 | 6.50 | +0.24 | +4.03% | 70 | 2,576 | 47.86% |
ARKK250117C00040000 | 2023-01-26 2:28PM EST | 2025-01-17 | 8.75 | 8.65 | 9.45 | +0.26 | +3.06% | 50 | 606 | 47.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230127P00040000 | 2023-01-26 10:40AM EST | 2023-01-27 | 1.95 | 1.69 | 2.07 | -0.66 | -25.29% | 15 | 251 | 85.55% |
ARKK230203P00040000 | 2023-01-26 10:46AM EST | 2023-02-03 | 2.52 | 2.24 | 2.34 | -0.88 | -25.88% | 16 | 54 | 53.52% |
ARKK230210P00040000 | 2023-01-26 3:45PM EST | 2023-02-10 | 2.75 | 2.42 | 2.55 | -0.98 | -26.27% | 16 | 32 | 48.44% |
ARKK230217P00040000 | 2023-01-26 3:01PM EST | 2023-02-17 | 3.05 | 2.80 | 2.86 | -0.32 | -9.50% | 133 | 780 | 48.83% |
ARKK230224P00040000 | 2023-01-26 2:21PM EST | 2023-02-24 | 3.11 | 2.93 | 3.05 | -0.49 | -13.61% | 9 | 201 | 47.12% |
ARKK230303P00040000 | 2023-01-26 9:39AM EST | 2023-03-03 | 3.00 | 3.10 | 3.25 | -0.83 | -21.67% | 3 | 44 | 46.58% |
ARKK230317P00040000 | 2023-01-26 3:58PM EST | 2023-03-17 | 3.55 | 3.50 | 3.60 | -0.49 | -12.13% | 40 | 3,322 | 45.85% |
ARKK230519P00040000 | 2023-01-26 11:55AM EST | 2023-05-19 | 5.05 | 4.55 | 4.70 | -0.55 | -9.82% | 6 | 256 | 43.56% |
ARKK230616P00040000 | 2023-01-26 3:42PM EST | 2023-06-16 | 5.15 | 4.90 | 5.10 | -0.55 | -9.65% | 1,061 | 16,043 | 43.21% |
ARKK230915P00040000 | 2023-01-26 9:43AM EST | 2023-09-15 | 6.00 | 5.90 | 6.05 | -0.95 | -13.67% | 11 | 84 | 41.49% |
ARKK240119P00040000 | 2023-01-26 3:54PM EST | 2024-01-19 | 7.10 | 6.90 | 7.15 | -0.85 | -10.69% | 87 | 5,997 | 40.70% |
ARKK250117P00040000 | 2023-01-26 3:15PM EST | 2025-01-17 | 8.85 | 8.25 | 9.15 | +0.10 | +1.14% | 5 | 2,884 | 38.07% |