ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00043000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 292 | 1,024 | 74.41% |
| ARKK221007C00043000 | 2022-09-23 3:54PM EDT | 2022-10-07 | 0.34 | 0.32 | 0.36 | -0.25 | -42.37% | 163 | 180 | 65.33% |
| ARKK221014C00043000 | 2022-09-23 3:38PM EDT | 2022-10-14 | 0.62 | 0.58 | 0.65 | -0.22 | -26.19% | 15 | 127 | 63.97% |
| ARKK221021C00043000 | 2022-09-23 3:56PM EDT | 2022-10-21 | 0.82 | 0.83 | 0.90 | -0.37 | -31.09% | 1,261 | 979 | 62.84% |
| ARKK221028C00043000 | 2022-09-23 3:58PM EDT | 2022-10-28 | 1.09 | 1.06 | 1.13 | -0.34 | -23.78% | 33 | 67 | 62.01% |
| ARKK221104C00043000 | 2022-09-23 2:06PM EDT | 2022-11-04 | 1.27 | 1.28 | 1.46 | +1.27 | - | 4 | 56 | 62.72% |
| ARKK221118C00043000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 1.76 | 1.71 | 1.80 | -0.26 | -12.87% | 53 | 256 | 61.38% |
| ARKK221216C00043000 | 2022-09-23 3:20PM EDT | 2022-12-16 | 2.31 | 2.35 | 2.52 | -0.60 | -20.62% | 48 | 509 | 59.96% |
| ARKK230120C00043000 | 2022-09-23 2:27PM EDT | 2023-01-20 | 2.98 | 3.00 | 3.25 | -0.62 | -17.22% | 13 | 508 | 58.57% |
| ARKK230317C00043000 | 2022-09-23 3:43PM EDT | 2023-03-17 | 4.09 | 3.95 | 4.15 | -2.41 | -37.08% | 1 | 766 | 57.20% |
| ARKK230616C00043000 | 2022-09-23 3:15PM EDT | 2023-06-16 | 5.10 | 5.20 | 5.50 | -0.60 | -10.53% | 36 | 1,196 | 56.46% |
| ARKK240119C00043000 | 2022-09-22 2:50PM EDT | 2024-01-19 | 8.01 | 7.45 | 7.85 | 0.00 | - | 92 | 198 | 55.13% |
| ARKK250117C00043000 | 2022-09-23 2:23PM EDT | 2025-01-17 | 10.35 | 9.60 | 11.55 | -2.38 | -18.70% | 4 | 3 | 54.57% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00043000 | 2022-09-23 3:44PM EDT | 2022-09-30 | 5.25 | 5.15 | 5.35 | +0.75 | +16.67% | 140 | 407 | 69.53% |
| ARKK221007P00043000 | 2022-09-23 2:18PM EDT | 2022-10-07 | 6.05 | 5.40 | 5.65 | +1.25 | +26.04% | 68 | 174 | 66.31% |
| ARKK221014P00043000 | 2022-09-23 2:28PM EDT | 2022-10-14 | 6.20 | 5.70 | 5.90 | +1.10 | +21.57% | 6 | 152 | 64.55% |
| ARKK221021P00043000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 6.05 | 6.00 | 6.15 | +0.73 | +13.72% | 10,435 | 16,506 | 64.11% |
| ARKK221028P00043000 | 2022-09-20 3:50PM EDT | 2022-10-28 | 4.09 | 6.25 | 6.45 | 0.00 | - | 3 | 17 | 64.21% |
| ARKK221104P00043000 | 2022-09-22 3:01PM EDT | 2022-11-04 | 5.89 | 6.45 | 6.70 | +5.89 | - | - | 1 | 63.53% |
| ARKK221118P00043000 | 2022-09-23 3:45PM EDT | 2022-11-18 | 6.97 | 6.90 | 7.10 | +0.52 | +8.06% | 118 | 304 | 62.79% |
| ARKK221216P00043000 | 2022-09-23 3:17PM EDT | 2022-12-16 | 7.85 | 7.55 | 7.70 | +0.80 | +11.35% | 14 | 1,021 | 60.28% |
| ARKK230120P00043000 | 2022-09-22 3:29PM EDT | 2023-01-20 | 7.65 | 8.20 | 8.40 | 0.00 | - | 18 | 2,073 | 58.64% |
| ARKK230317P00043000 | 2022-09-23 3:05PM EDT | 2023-03-17 | 9.45 | 9.05 | 9.25 | +2.15 | +29.45% | 2 | 801 | 56.54% |
| ARKK230616P00043000 | 2022-09-22 1:28PM EDT | 2023-06-16 | 9.79 | 10.10 | 10.30 | 0.00 | - | 1 | 1,665 | 53.99% |
| ARKK240119P00043000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 11.96 | 11.75 | 12.10 | +1.73 | +16.91% | 11 | 830 | 50.99% |
| ARKK250117P00043000 | 2022-09-14 2:46PM EDT | 2025-01-17 | 11.85 | 13.30 | 14.10 | 0.00 | - | 5 | 3 | 47.27% |
© 2022 Yahoo. All rights reserved.
