ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00042000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 904 | 799 | 61.72% |
| ARKK221014C00042000 | 2022-09-30 3:50PM EDT | 2022-10-14 | 0.56 | 0.51 | 0.55 | -0.11 | -16.42% | 67 | 153 | 63.38% |
| ARKK221021C00042000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.87 | 0.84 | 0.86 | -0.11 | -11.22% | 19,395 | 3,884 | 63.18% |
| ARKK221028C00042000 | 2022-09-30 2:43PM EDT | 2022-10-28 | 1.31 | 1.10 | 1.20 | +0.06 | +4.80% | 4 | 265 | 63.23% |
| ARKK221104C00042000 | 2022-09-30 12:25PM EDT | 2022-11-04 | 1.70 | 1.36 | 1.52 | +0.19 | +12.58% | 1 | 20 | 63.53% |
| ARKK221118C00042000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 1.90 | 1.87 | 1.97 | -0.01 | -0.52% | 38 | 954 | 63.11% |
| ARKK221216C00042000 | 2022-09-30 12:06PM EDT | 2022-12-16 | 3.10 | 2.63 | 2.72 | +0.27 | +9.54% | 4 | 583 | 61.74% |
| ARKK230120C00042000 | 2022-09-30 3:53PM EDT | 2023-01-20 | 3.45 | 3.30 | 3.50 | -0.80 | -18.82% | 4 | 203 | 60.06% |
| ARKK230317C00042000 | 2022-09-30 3:29PM EDT | 2023-03-17 | 4.50 | 4.30 | 4.50 | +0.03 | +0.67% | 1 | 1,034 | 58.89% |
| ARKK230616C00042000 | 2022-09-30 10:28AM EDT | 2023-06-16 | 6.27 | 5.60 | 5.85 | +0.32 | +5.38% | 10 | 1,855 | 57.89% |
| ARKK240119C00042000 | 2022-09-29 2:00PM EDT | 2024-01-19 | 9.00 | 7.85 | 8.25 | +1.00 | +12.50% | 5 | 457 | 56.29% |
| ARKK250117C00042000 | 2022-09-23 2:56PM EDT | 2025-01-17 | 10.50 | 9.95 | 11.80 | 0.00 | - | 1 | 9 | 55.05% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00042000 | 2022-09-30 3:29PM EDT | 2022-10-07 | 4.20 | 4.40 | 4.55 | -0.30 | -6.67% | 58 | 228 | 65.04% |
| ARKK221014P00042000 | 2022-09-29 9:53AM EDT | 2022-10-14 | 4.40 | 4.65 | 4.90 | -0.12 | -2.65% | 2 | 129 | 62.21% |
| ARKK221021P00042000 | 2022-09-30 3:32PM EDT | 2022-10-21 | 5.00 | 5.10 | 5.25 | -0.10 | -1.96% | 99 | 2,753 | 65.04% |
| ARKK221028P00042000 | 2022-09-30 12:57PM EDT | 2022-10-28 | 4.78 | 5.30 | 5.55 | +0.72 | +17.73% | 1 | 141 | 63.38% |
| ARKK221104P00042000 | 2022-09-26 10:14AM EDT | 2022-11-04 | 5.11 | 5.60 | 5.80 | 0.00 | - | 1 | 2 | 63.33% |
| ARKK221118P00042000 | 2022-09-30 11:21AM EDT | 2022-11-18 | 5.21 | 6.15 | 6.30 | -1.22 | -18.97% | 22 | 399 | 63.79% |
| ARKK221216P00042000 | 2022-09-30 12:15PM EDT | 2022-12-16 | 6.50 | 6.90 | 7.05 | -0.42 | -6.07% | 12 | 1,910 | 62.21% |
| ARKK230120P00042000 | 2022-09-30 3:41PM EDT | 2023-01-20 | 7.55 | 7.50 | 7.75 | -0.15 | -1.95% | 4 | 1,363 | 59.52% |
| ARKK230317P00042000 | 2022-09-29 2:51PM EDT | 2023-03-17 | 8.67 | 8.40 | 8.65 | 0.00 | - | 3 | 118 | 57.48% |
| ARKK230616P00042000 | 2022-09-30 9:33AM EDT | 2023-06-16 | 9.54 | 9.55 | 9.80 | +0.64 | +7.19% | 4 | 2,004 | 55.37% |
| ARKK240119P00042000 | 2022-09-23 1:05PM EDT | 2024-01-19 | 10.89 | 11.30 | 11.65 | -0.51 | -4.47% | 40 | 200 | 51.36% |
| ARKK250117P00042000 | 2022-09-19 10:12AM EDT | 2025-01-17 | 12.15 | 12.80 | 13.65 | 0.00 | - | 2 | 23 | 48.33% |
© 2022 Yahoo. All rights reserved.
