ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:41.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231215C00041000 | 2023-12-08 3:09PM EST | 2023-12-15 | 8.20 | 8.15 | 8.25 | +0.85 | +11.56% | 26 | 4,972 | 60.16% |
| ARKK231222C00041000 | 2023-12-07 2:49PM EST | 2023-12-22 | 7.15 | 7.40 | 8.50 | 0.00 | - | 1 | 140 | 73.63% |
| ARKK231229C00041000 | 2023-12-08 3:09PM EST | 2023-12-29 | 8.30 | 8.25 | 8.55 | +1.10 | +15.28% | 5 | 135 | 54.49% |
| ARKK240105C00041000 | 2023-12-01 2:46PM EST | 2024-01-05 | 7.63 | 8.25 | 8.45 | 0.00 | - | 2 | 16 | 49.81% |
| ARKK240112C00041000 | 2023-12-01 12:34PM EST | 2024-01-12 | 7.71 | 8.35 | 8.60 | 0.00 | - | 6 | 6 | 50.39% |
| ARKK240119C00041000 | 2023-12-08 3:11PM EST | 2024-01-19 | 8.57 | 8.55 | 8.70 | +1.11 | +14.88% | 13 | 772 | 49.07% |
| ARKK240216C00041000 | 2023-12-08 1:18PM EST | 2024-02-16 | 9.13 | 9.05 | 9.15 | +0.96 | +11.75% | 6 | 41 | 47.31% |
| ARKK240315C00041000 | 2023-12-08 3:58PM EST | 2024-03-15 | 9.55 | 9.50 | 9.60 | +0.88 | +10.15% | 1 | 438 | 46.75% |
| ARKK240621C00041000 | 2023-12-08 2:34PM EST | 2024-06-21 | 10.94 | 10.95 | 11.05 | +0.71 | +6.94% | 1 | 2,050 | 46.68% |
| ARKK250117C00041000 | 2023-12-01 3:24PM EST | 2025-01-17 | 12.60 | 12.90 | 13.40 | 0.00 | - | 1 | 699 | 46.46% |
| ARKK251219C00041000 | 2023-12-01 1:56PM EST | 2025-12-19 | 13.40 | 14.65 | 16.10 | 0.00 | - | 1 | 99 | 45.96% |
| ARKK260116C00041000 | 2023-12-01 10:53AM EST | 2026-01-16 | 16.12 | 14.15 | 16.25 | +1.52 | +10.41% | 1 | 89 | 45.75% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231215P00041000 | 2023-12-08 11:38AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 3,450 | 57.81% |
| ARKK231222P00041000 | 2023-12-08 11:13AM EST | 2023-12-22 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 13 | 96 | 49.22% |
| ARKK231229P00041000 | 2023-12-08 12:41PM EST | 2023-12-29 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 1 | 1,394 | 44.92% |
| ARKK240105P00041000 | 2023-12-07 10:58AM EST | 2024-01-05 | 0.18 | 0.11 | 0.15 | 0.00 | - | 6 | 54 | 43.16% |
| ARKK240112P00041000 | 2023-12-05 9:34AM EST | 2024-01-12 | 0.36 | 0.19 | 0.22 | 0.00 | - | 45 | 265 | 42.29% |
| ARKK240119P00041000 | 2023-12-08 10:24AM EST | 2024-01-19 | 0.31 | 0.27 | 0.30 | -0.09 | -22.50% | 19 | 2,773 | 41.80% |
| ARKK240216P00041000 | 2023-12-08 11:54AM EST | 2024-02-16 | 0.71 | 0.66 | 0.69 | -0.15 | -17.44% | 5 | 261 | 41.80% |
| ARKK240315P00041000 | 2023-12-08 1:47PM EST | 2024-03-15 | 1.06 | 1.00 | 1.04 | -0.07 | -6.19% | 11 | 1,796 | 41.11% |
| ARKK240621P00041000 | 2023-12-04 11:03AM EST | 2024-06-21 | 2.39 | 2.07 | 2.12 | 0.00 | - | 35 | 569 | 39.87% |
| ARKK250117P00041000 | 2023-12-08 11:49AM EST | 2025-01-17 | 3.90 | 3.70 | 3.80 | -0.18 | -4.41% | 328 | 1,033 | 38.10% |
| ARKK251219P00041000 | 2023-11-28 10:42AM EST | 2025-12-19 | 6.20 | 5.40 | 5.70 | 0.00 | - | 2 | 3 | 36.46% |
| ARKK260116P00041000 | 2023-11-20 9:44AM EST | 2026-01-16 | 6.75 | 5.45 | 5.80 | 0.00 | - | 11 | 17 | 36.22% |
© 2023 Yahoo. All rights reserved.