ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:40.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00040000 | 2022-09-27 3:59PM EDT | 2022-09-30 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14,823 | 9,628 | 12.50% |
| ARKK221007C00040000 | 2022-09-27 3:57PM EDT | 2022-10-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 334 | 1,458 | 6.25% |
| ARKK221014C00040000 | 2022-09-27 1:26PM EDT | 2022-10-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 139 | 6.25% |
| ARKK221021C00040000 | 2022-09-27 3:58PM EDT | 2022-10-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 862 | 3,112 | 6.25% |
| ARKK221028C00040000 | 2022-09-27 3:18PM EDT | 2022-10-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 184 | 1,158 | 3.13% |
| ARKK221104C00040000 | 2022-09-26 3:55PM EDT | 2022-11-04 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| ARKK221118C00040000 | 2022-09-27 3:26PM EDT | 2022-11-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 210 | 1,503 | 3.13% |
| ARKK221216C00040000 | 2022-09-27 3:34PM EDT | 2022-12-16 | 3.59 | 0.00 | 0.00 | 0.00 | - | 112 | 473 | 3.13% |
| ARKK230120C00040000 | 2022-09-27 3:52PM EDT | 2023-01-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43 | 1,420 | 3.13% |
| ARKK230317C00040000 | 2022-09-27 12:18PM EDT | 2023-03-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 1.56% |
| ARKK230616C00040000 | 2022-09-27 1:59PM EDT | 2023-06-16 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 1.56% |
| ARKK240119C00040000 | 2022-09-27 2:44PM EDT | 2024-01-19 | 8.91 | 0.00 | 0.00 | 0.00 | - | 94 | 2,071 | 0.78% |
| ARKK250117C00040000 | 2022-09-27 1:13PM EDT | 2025-01-17 | 11.36 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 0.78% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00040000 | 2022-09-27 3:58PM EDT | 2022-09-30 | 2.18 | 0.00 | 0.00 | 0.00 | - | 937 | 3,342 | 0.00% |
| ARKK221007P00040000 | 2022-09-27 3:57PM EDT | 2022-10-07 | 2.78 | 0.00 | 0.00 | 0.00 | - | 82 | 303 | 0.00% |
| ARKK221014P00040000 | 2022-09-27 3:12PM EDT | 2022-10-14 | 3.32 | 0.00 | 0.00 | 0.00 | - | 16 | 367 | 0.00% |
| ARKK221021P00040000 | 2022-09-27 3:55PM EDT | 2022-10-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7,690 | 22,435 | 0.00% |
| ARKK221028P00040000 | 2022-09-27 3:50PM EDT | 2022-10-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 388 | 0.00% |
| ARKK221104P00040000 | 2022-09-23 12:49PM EDT | 2022-11-04 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ARKK221118P00040000 | 2022-09-27 2:55PM EDT | 2022-11-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 85 | 6,686 | 0.00% |
| ARKK221216P00040000 | 2022-09-27 3:20PM EDT | 2022-12-16 | 5.58 | 0.00 | 0.00 | 0.00 | - | 61 | 2,007 | 0.00% |
| ARKK230120P00040000 | 2022-09-27 3:48PM EDT | 2023-01-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 16 | 11,697 | 0.00% |
| ARKK230317P00040000 | 2022-09-27 9:50AM EDT | 2023-03-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 5 | 1,796 | 0.00% |
| ARKK230616P00040000 | 2022-09-27 9:53AM EDT | 2023-06-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 5 | 15,813 | 0.00% |
| ARKK240119P00040000 | 2022-09-27 1:56PM EDT | 2024-01-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,976 | 0.00% |
| ARKK250117P00040000 | 2022-09-20 12:50PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
