Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230217C00047000 | 2023-01-26 12:05PM EST | 2023-02-17 | 0.06 | 0.07 | 0.08 | 0.00 | - | 154 | 3,677 | 47.85% |
ARKK230317C00047000 | 2023-01-26 3:57PM EST | 2023-03-17 | 0.31 | 0.26 | 0.32 | +0.08 | +34.78% | 121 | 7,579 | 43.26% |
ARKK230519C00047000 | 2023-01-26 3:57PM EST | 2023-05-19 | 0.99 | 0.95 | 1.08 | +0.09 | +10.00% | 86 | 136 | 42.77% |
ARKK230616C00047000 | 2023-01-25 3:56PM EST | 2023-06-16 | 1.21 | 1.29 | 1.40 | 0.00 | - | 4 | 459 | 42.58% |
ARKK230915C00047000 | 2023-01-26 10:19AM EST | 2023-09-15 | 2.51 | 2.46 | 2.53 | +0.47 | +23.04% | 10 | 20 | 43.85% |
ARKK240119C00047000 | 2023-01-18 12:28PM EST | 2024-01-19 | 3.90 | 3.70 | 3.90 | +0.35 | +9.86% | 3 | 75 | 44.85% |
ARKK250117C00047000 | 2023-01-26 3:10PM EST | 2025-01-17 | 6.40 | 5.95 | 6.95 | +1.55 | +31.96% | 20 | 95 | 45.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230217P00047000 | 2023-01-10 1:09PM EST | 2023-02-17 | 13.70 | 8.65 | 8.85 | 0.00 | - | 50 | 45 | 51.76% |
ARKK230317P00047000 | 2023-01-10 3:56PM EST | 2023-03-17 | 13.50 | 8.90 | 9.05 | 0.00 | - | 1 | 236 | 43.26% |
ARKK230519P00047000 | 2022-12-23 3:38PM EST | 2023-05-19 | 16.39 | 10.85 | 11.15 | 0.00 | - | 1 | 1 | 59.47% |
ARKK230616P00047000 | 2023-01-10 2:34PM EST | 2023-06-16 | 13.97 | 9.65 | 9.90 | 0.00 | - | 1 | 921 | 39.55% |
ARKK240119P00047000 | 2022-12-22 9:32AM EST | 2024-01-19 | 16.72 | 12.70 | 12.95 | 0.00 | - | 4 | 330 | 47.05% |
ARKK250117P00047000 | 2023-01-18 9:48AM EST | 2025-01-17 | 14.45 | 12.55 | 13.35 | 0.00 | - | 1 | 118 | 35.04% |