ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:47.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00047000 | 2022-09-27 9:58AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK221007C00047000 | 2022-09-27 12:45PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 247 | 25.00% |
| ARKK221014C00047000 | 2022-09-27 2:16PM EDT | 2022-10-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 25.00% |
| ARKK221021C00047000 | 2022-09-27 2:40PM EDT | 2022-10-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 5,037 | 25.00% |
| ARKK221028C00047000 | 2022-09-27 11:21AM EDT | 2022-10-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| ARKK221104C00047000 | 2022-09-27 3:27PM EDT | 2022-11-04 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 12.50% |
| ARKK221118C00047000 | 2022-09-27 3:11PM EDT | 2022-11-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ARKK221216C00047000 | 2022-09-27 9:55AM EDT | 2022-12-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 12.50% |
| ARKK230120C00047000 | 2022-09-26 2:56PM EDT | 2023-01-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 6.25% |
| ARKK230317C00047000 | 2022-09-27 12:50PM EDT | 2023-03-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKK230616C00047000 | 2022-09-26 12:55PM EDT | 2023-06-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 6.25% |
| ARKK240119C00047000 | 2022-09-19 2:35PM EDT | 2024-01-19 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 3.13% |
| ARKK250117C00047000 | 2022-09-22 11:20AM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 3.13% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00047000 | 2022-09-27 3:46PM EDT | 2022-09-30 | 9.01 | 0.00 | 0.00 | 0.00 | - | 7 | 10,027 | 0.00% |
| ARKK221007P00047000 | 2022-09-27 9:34AM EDT | 2022-10-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ARKK221014P00047000 | 2022-09-27 1:30PM EDT | 2022-10-14 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ARKK221021P00047000 | 2022-09-27 1:56PM EDT | 2022-10-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 64 | 4,769 | 0.00% |
| ARKK221028P00047000 | 2022-09-27 2:59PM EDT | 2022-10-28 | 9.37 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 0.00% |
| ARKK221118P00047000 | 2022-09-27 10:36AM EDT | 2022-11-18 | 9.33 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 0.00% |
| ARKK221216P00047000 | 2022-09-27 9:57AM EDT | 2022-12-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| ARKK230120P00047000 | 2022-09-23 2:13PM EDT | 2023-01-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.00% |
| ARKK230317P00047000 | 2022-09-27 9:49AM EDT | 2023-03-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 0.00% |
| ARKK230616P00047000 | 2022-09-07 10:19AM EDT | 2023-06-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240119P00047000 | 2022-09-14 3:37PM EDT | 2024-01-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| ARKK250117P00047000 | 2022-09-14 3:38PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
