ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:46.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231201C00046000 | 2023-11-30 3:53PM EST | 2023-12-01 | 0.52 | 0.48 | 0.56 | -0.56 | -51.85% | 282 | 2,448 | 37.01% |
| ARKK231208C00046000 | 2023-11-30 3:26PM EST | 2023-12-08 | 1.03 | 1.10 | 1.15 | -0.57 | -35.62% | 83 | 268 | 37.94% |
| ARKK231215C00046000 | 2023-11-30 3:58PM EST | 2023-12-15 | 1.55 | 1.51 | 1.57 | -0.49 | -24.02% | 230 | 6,612 | 39.36% |
| ARKK231222C00046000 | 2023-11-30 2:16PM EST | 2023-12-22 | 1.87 | 1.79 | 1.86 | -0.50 | -21.10% | 40 | 419 | 39.14% |
| ARKK231229C00046000 | 2023-11-30 3:58PM EST | 2023-12-29 | 2.03 | 2.02 | 2.06 | -0.44 | -17.81% | 287 | 382 | 38.09% |
| ARKK240105C00046000 | 2023-11-29 9:42AM EST | 2024-01-05 | 2.26 | 2.22 | 2.30 | -1.04 | -31.52% | 14 | 24 | 38.38% |
| ARKK240119C00046000 | 2023-11-30 3:53PM EST | 2024-01-19 | 2.70 | 2.64 | 2.73 | -0.48 | -15.09% | 374 | 4,486 | 38.97% |
| ARKK240216C00046000 | 2023-11-30 3:06PM EST | 2024-02-16 | 3.45 | 3.40 | 3.55 | -0.67 | -16.26% | 14 | 64 | 40.94% |
| ARKK240315C00046000 | 2023-11-30 2:34PM EST | 2024-03-15 | 4.05 | 4.00 | 4.15 | -0.54 | -11.76% | 26 | 295 | 41.24% |
| ARKK240621C00046000 | 2023-11-30 3:46PM EST | 2024-06-21 | 5.70 | 5.70 | 5.80 | -0.50 | -8.06% | 8 | 453 | 41.88% |
| ARKK250117C00046000 | 2023-11-29 9:54AM EST | 2025-01-17 | 8.70 | 8.30 | 8.50 | -0.72 | -7.64% | 2 | 379 | 43.48% |
| ARKK251219C00046000 | 2023-11-28 3:27PM EST | 2025-12-19 | 10.69 | 10.85 | 11.40 | -0.68 | -5.98% | 3 | 192 | 43.74% |
| ARKK260116C00046000 | 2023-11-29 1:50PM EST | 2026-01-16 | 12.20 | 9.65 | 12.75 | 0.00 | - | 3 | 46 | 48.27% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231201P00046000 | 2023-11-30 3:54PM EST | 2023-12-01 | 0.41 | 0.38 | 0.41 | +0.12 | +41.38% | 3,927 | 5,361 | 33.99% |
| ARKK231208P00046000 | 2023-11-30 3:55PM EST | 2023-12-08 | 1.00 | 0.96 | 1.01 | +0.24 | +31.58% | 1,919 | 721 | 36.91% |
| ARKK231215P00046000 | 2023-11-30 3:49PM EST | 2023-12-15 | 1.45 | 1.33 | 1.39 | +0.33 | +29.46% | 54 | 384 | 37.55% |
| ARKK231222P00046000 | 2023-11-30 3:49PM EST | 2023-12-22 | 1.70 | 1.58 | 1.64 | +0.39 | +29.77% | 20 | 54 | 36.77% |
| ARKK240119P00046000 | 2023-11-30 2:53PM EST | 2024-01-19 | 2.43 | 2.33 | 2.40 | +0.32 | +15.17% | 102 | 687 | 35.77% |
| ARKK240216P00046000 | 2023-11-29 3:49PM EST | 2024-02-16 | 2.76 | 2.98 | 3.05 | 0.00 | - | 12 | 25 | 36.38% |
| ARKK240315P00046000 | 2023-11-30 3:59PM EST | 2024-03-15 | 3.55 | 3.45 | 3.55 | +0.52 | +17.16% | 1,974 | 212 | 36.30% |
| ARKK240621P00046000 | 2023-11-30 3:32PM EST | 2024-06-21 | 4.85 | 4.75 | 4.85 | +0.35 | +7.78% | 24 | 198 | 35.74% |
| ARKK250117P00046000 | 2023-11-29 3:39PM EST | 2025-01-17 | 6.45 | 6.60 | 6.75 | 0.00 | - | 2 | 86 | 34.95% |
| ARKK251219P00046000 | 2023-11-29 3:24PM EST | 2025-12-19 | 8.30 | 8.50 | 8.65 | 0.00 | - | 40 | 80 | 33.37% |
© 2023 Yahoo. All rights reserved.