ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:46.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00046000 | 2022-09-26 10:13AM EDT | 2022-09-30 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 15 | 1,443 | 65.63% |
| ARKK221007C00046000 | 2022-09-26 10:20AM EDT | 2022-10-07 | 0.14 | 0.08 | 0.10 | +0.04 | +40.00% | 4 | 495 | 64.06% |
| ARKK221014C00046000 | 2022-09-26 11:23AM EDT | 2022-10-14 | 0.21 | 0.19 | 0.26 | 0.00 | - | 93 | 830 | 62.31% |
| ARKK221021C00046000 | 2022-09-26 11:24AM EDT | 2022-10-21 | 0.36 | 0.33 | 0.37 | -0.01 | -2.70% | 43 | 2,327 | 59.86% |
| ARKK221028C00046000 | 2022-09-26 9:37AM EDT | 2022-10-28 | 0.61 | 0.48 | 0.64 | +0.10 | +19.61% | 2 | 174 | 61.23% |
| ARKK221104C00046000 | 2022-09-23 3:58PM EDT | 2022-11-04 | 0.74 | 0.66 | 0.84 | 0.00 | - | 5 | 5 | 61.43% |
| ARKK221118C00046000 | 2022-09-26 11:04AM EDT | 2022-11-18 | 1.06 | 0.99 | 1.10 | +0.12 | +12.77% | 162 | 363 | 59.86% |
| ARKK221216C00046000 | 2022-09-23 1:28PM EDT | 2022-12-16 | 1.50 | 1.57 | 1.69 | 0.00 | - | 15 | 577 | 58.69% |
| ARKK230120C00046000 | 2022-09-26 9:33AM EDT | 2023-01-20 | 2.70 | 2.19 | 2.33 | +0.64 | +31.07% | 105 | 1,834 | 57.52% |
| ARKK230317C00046000 | 2022-09-22 10:25AM EDT | 2023-03-17 | 3.70 | 2.93 | 3.30 | 0.00 | - | 3 | 31 | 56.13% |
| ARKK230616C00046000 | 2022-09-23 3:06PM EDT | 2023-06-16 | 3.95 | 4.20 | 4.55 | 0.00 | - | 10 | 230 | 55.57% |
| ARKK240119C00046000 | 2022-09-21 3:08PM EDT | 2024-01-19 | 9.00 | 6.50 | 6.90 | 0.00 | - | 1 | 132 | 54.66% |
| ARKK250117C00046000 | 2022-09-14 1:34PM EDT | 2025-01-17 | 13.05 | 9.15 | 10.15 | 0.00 | - | 2 | 2 | 54.17% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00046000 | 2022-09-23 3:44PM EDT | 2022-09-30 | 8.18 | 7.90 | 8.10 | 0.00 | - | 53 | 77 | 0.00% |
| ARKK221007P00046000 | 2022-09-23 1:10PM EDT | 2022-10-07 | 8.55 | 8.00 | 8.15 | 0.00 | - | 9 | 85 | 0.00% |
| ARKK221014P00046000 | 2022-09-22 12:36PM EDT | 2022-10-14 | 7.63 | 8.10 | 8.45 | 0.00 | - | 4 | 84 | 63.28% |
| ARKK221021P00046000 | 2022-09-26 10:08AM EDT | 2022-10-21 | 7.70 | 8.25 | 8.45 | -1.19 | -13.39% | 2 | 1,329 | 54.10% |
| ARKK221028P00046000 | 2022-09-22 11:09AM EDT | 2022-10-28 | 7.74 | 8.45 | 8.70 | 0.00 | - | 1 | 65 | 53.81% |
| ARKK221104P00046000 | 2022-09-23 3:44PM EDT | 2022-11-04 | 8.90 | 8.65 | 8.85 | 0.00 | - | 6 | 6 | 54.98% |
| ARKK221118P00046000 | 2022-09-23 3:44PM EDT | 2022-11-18 | 9.20 | 9.00 | 9.15 | 0.00 | - | 9 | 3,003 | 55.71% |
| ARKK221216P00046000 | 2022-09-23 3:30PM EDT | 2022-12-16 | 9.90 | 9.50 | 9.70 | 0.00 | - | 14 | 337 | 54.69% |
| ARKK230120P00046000 | 2022-09-23 2:12PM EDT | 2023-01-20 | 10.75 | 10.15 | 10.30 | 0.00 | - | 12 | 1,192 | 54.35% |
| ARKK230317P00046000 | 2022-09-23 2:33PM EDT | 2023-03-17 | 11.47 | 10.75 | 11.20 | 0.00 | - | 1 | 29 | 52.59% |
| ARKK230616P00046000 | 2022-09-26 9:52AM EDT | 2023-06-16 | 11.80 | 11.80 | 12.15 | +1.55 | +15.12% | 2 | 200 | 50.73% |
| ARKK240119P00046000 | 2022-09-23 2:57PM EDT | 2024-01-19 | 14.20 | 13.55 | 13.95 | 0.00 | - | 1 | 281 | 49.15% |
© 2022 Yahoo. All rights reserved.
