ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00048000 | 2022-09-30 3:40PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 1,888 | 79.69% |
| ARKK221014C00048000 | 2022-09-30 2:17PM EDT | 2022-10-14 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 4 | 1,574 | 64.84% |
| ARKK221021C00048000 | 2022-09-30 3:56PM EDT | 2022-10-21 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 75 | 4,384 | 63.28% |
| ARKK221028C00048000 | 2022-09-30 10:40AM EDT | 2022-10-28 | 0.34 | 0.21 | 0.27 | +0.07 | +25.93% | 2 | 202 | 60.45% |
| ARKK221118C00048000 | 2022-09-30 3:44PM EDT | 2022-11-18 | 0.67 | 0.61 | 0.68 | -0.05 | -6.94% | 36 | 348 | 59.96% |
| ARKK221216C00048000 | 2022-09-29 12:21PM EDT | 2022-12-16 | 1.19 | 1.14 | 1.22 | 0.00 | - | 10 | 376 | 59.08% |
| ARKK230120C00048000 | 2022-09-30 3:48PM EDT | 2023-01-20 | 1.80 | 1.70 | 1.86 | +0.04 | +2.27% | 1 | 310 | 57.96% |
| ARKK230317C00048000 | 2022-09-22 10:24AM EDT | 2023-03-17 | 3.06 | 2.48 | 2.70 | 0.00 | - | 1 | 17 | 56.37% |
| ARKK230616C00048000 | 2022-09-23 12:46PM EDT | 2023-06-16 | 3.55 | 3.70 | 3.90 | 0.00 | - | 5 | 299 | 55.57% |
| ARKK240119C00048000 | 2022-09-29 1:15PM EDT | 2024-01-19 | 6.14 | 6.00 | 6.35 | 0.00 | - | 6 | 220 | 55.03% |
| ARKK250117C00048000 | 2022-09-29 3:59PM EDT | 2025-01-17 | 9.05 | 8.25 | 9.85 | 0.00 | - | 150 | 252 | 54.03% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00048000 | 2022-09-30 1:18PM EDT | 2022-10-07 | 9.47 | 10.20 | 10.40 | -0.58 | -5.77% | 18 | 116 | 82.03% |
| ARKK221014P00048000 | 2022-09-30 3:54PM EDT | 2022-10-14 | 10.26 | 9.95 | 10.65 | -0.04 | -0.39% | 3 | 42 | 58.20% |
| ARKK221021P00048000 | 2022-09-30 12:17PM EDT | 2022-10-21 | 9.51 | 10.30 | 10.60 | -0.95 | -9.08% | 6 | 8,691 | 65.43% |
| ARKK221028P00048000 | 2022-09-27 11:50AM EDT | 2022-10-28 | 10.01 | 10.30 | 10.75 | 0.00 | - | 5 | 19 | 61.33% |
| ARKK221118P00048000 | 2022-09-30 12:17PM EDT | 2022-11-18 | 10.10 | 10.90 | 11.05 | -0.85 | -7.76% | 23 | 96 | 61.72% |
| ARKK221216P00048000 | 2022-09-28 11:20AM EDT | 2022-12-16 | 10.20 | 11.30 | 11.55 | 0.00 | - | 3 | 284 | 58.59% |
| ARKK230120P00048000 | 2022-09-28 2:38PM EDT | 2023-01-20 | 10.58 | 11.85 | 12.05 | 0.00 | - | 1 | 780 | 56.54% |
| ARKK230317P00048000 | 2022-09-13 3:29PM EDT | 2023-03-17 | 9.80 | 12.50 | 12.75 | 0.00 | - | 1 | 3 | 53.83% |
| ARKK230616P00048000 | 2022-09-20 1:04PM EDT | 2023-06-16 | 11.30 | 13.60 | 13.95 | 0.00 | - | 1 | 191 | 53.16% |
| ARKK240119P00048000 | 2022-09-21 11:05AM EDT | 2024-01-19 | 13.33 | 15.25 | 15.55 | 0.00 | - | 1 | 180 | 49.83% |
| ARKK250117P00048000 | 2022-09-22 1:46PM EDT | 2025-01-17 | 16.49 | 16.30 | 18.30 | 0.00 | - | - | 501 | 49.60% |
© 2022 Yahoo. All rights reserved.
