Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230203C00048000 | 2023-02-01 3:01PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,059 | 75.00% |
ARKK230210C00048000 | 2023-02-01 3:47PM EST | 2023-02-10 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 45 | 180 | 51.56% |
ARKK230217C00048000 | 2023-02-01 3:37PM EST | 2023-02-17 | 0.20 | 0.16 | 0.19 | +0.10 | +100.00% | 181 | 70,428 | 49.81% |
ARKK230317C00048000 | 2023-02-01 3:48PM EST | 2023-03-17 | 0.70 | 0.70 | 0.74 | +0.28 | +66.67% | 245 | 983 | 46.00% |
ARKK230519C00048000 | 2023-02-01 3:54PM EST | 2023-05-19 | 1.84 | 1.74 | 1.91 | +0.55 | +42.64% | 36 | 82 | 45.17% |
ARKK230616C00048000 | 2023-02-01 3:29PM EST | 2023-06-16 | 2.37 | 2.21 | 2.38 | +0.68 | +40.24% | 9 | 365 | 45.26% |
ARKK230915C00048000 | 2023-01-31 11:32AM EST | 2023-09-15 | 3.77 | 3.45 | 3.70 | +0.92 | +32.28% | 1 | 13 | 45.51% |
ARKK240119C00048000 | 2023-02-01 3:21PM EST | 2024-01-19 | 5.11 | 4.95 | 5.35 | +1.07 | +26.49% | 13 | 308 | 46.68% |
ARKK250117C00048000 | 2023-02-01 11:16AM EST | 2025-01-17 | 7.50 | 8.05 | 9.70 | +1.10 | +17.19% | 11 | 240 | 51.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230203P00048000 | 2023-01-26 10:54AM EST | 2023-02-03 | 10.35 | 6.20 | 6.50 | 0.00 | - | - | 1 | 101.56% |
ARKK230210P00048000 | 2023-01-25 3:07PM EST | 2023-02-10 | 10.55 | 6.25 | 6.55 | 0.00 | - | - | 1 | 55.86% |
ARKK230317P00048000 | 2022-12-28 2:11PM EST | 2023-03-17 | 18.35 | 8.05 | 8.20 | 0.00 | - | 140 | 0 | 68.60% |
ARKK230519P00048000 | 2023-01-27 2:40PM EST | 2023-05-19 | 8.95 | 7.80 | 8.10 | 0.00 | - | 28 | 28 | 43.70% |
ARKK230616P00048000 | 2023-01-27 3:31PM EST | 2023-06-16 | 9.00 | 8.15 | 8.40 | 0.00 | - | 1 | 448 | 42.19% |
ARKK240119P00048000 | 2022-12-13 3:09PM EST | 2024-01-19 | 15.40 | 14.55 | 14.80 | 0.00 | - | 10 | 190 | 65.20% |
ARKK250117P00048000 | 2023-01-27 2:44PM EST | 2025-01-17 | 12.80 | 12.10 | 13.50 | 0.00 | - | 1 | 507 | 40.67% |