ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:49.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930C00049000 | 2022-09-28 9:31AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 3,101 | 93.75% |
| ARKK221007C00049000 | 2022-09-27 12:36PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 435 | 25.00% |
| ARKK221014C00049000 | 2022-09-26 2:51PM EDT | 2022-10-14 | 0.08 | 0.02 | 0.15 | 0.00 | - | 35 | 152 | 58.98% |
| ARKK221021C00049000 | 2022-09-28 9:41AM EDT | 2022-10-21 | 0.18 | 0.10 | 0.26 | +0.02 | +12.50% | 1 | 748 | 57.72% |
| ARKK221028C00049000 | 2022-09-27 12:11PM EDT | 2022-10-28 | 0.23 | 0.18 | 0.35 | 0.00 | - | 40 | 205 | 55.66% |
| ARKK221118C00049000 | 2022-09-28 9:41AM EDT | 2022-11-18 | 0.65 | 0.58 | 0.76 | +0.04 | +6.56% | 1 | 543 | 55.86% |
| ARKK221216C00049000 | 2022-09-27 2:47PM EDT | 2022-12-16 | 1.09 | 1.19 | 1.31 | 0.00 | - | 9 | 333 | 56.30% |
| ARKK230120C00049000 | 2022-09-27 12:38PM EDT | 2023-01-20 | 1.52 | 1.77 | 2.05 | 0.00 | - | 2 | 787 | 56.18% |
| ARKK230317C00049000 | 2022-09-23 9:59AM EDT | 2023-03-17 | 2.39 | 2.43 | 2.86 | 0.00 | - | 1 | 12 | 53.83% |
| ARKK230616C00049000 | 2022-09-23 3:27PM EDT | 2023-06-16 | 3.32 | 3.50 | 4.25 | 0.00 | - | 1 | 108 | 53.37% |
| ARKK240119C00049000 | 2022-09-23 3:20PM EDT | 2024-01-19 | 5.55 | 4.15 | 8.35 | 0.00 | - | 78 | 194 | 52.95% |
| ARKK250117C00049000 | 2022-09-22 3:41PM EDT | 2025-01-17 | 9.40 | 7.25 | 10.50 | 0.00 | - | 8 | 12 | 51.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220930P00049000 | 2022-09-27 11:15AM EDT | 2022-09-30 | 10.75 | 9.90 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ARKK221007P00049000 | 2022-09-23 1:26PM EDT | 2022-10-07 | 11.59 | 10.05 | 10.75 | 0.00 | - | 3 | 22 | 117.09% |
| ARKK221014P00049000 | 2022-09-26 10:10AM EDT | 2022-10-14 | 10.34 | 10.00 | 11.00 | 0.00 | - | 1 | 66 | 94.82% |
| ARKK221021P00049000 | 2022-09-26 9:31AM EDT | 2022-10-21 | 10.90 | 10.20 | 10.80 | 0.00 | - | 2 | 611 | 79.83% |
| ARKK221028P00049000 | 2022-09-21 9:34AM EDT | 2022-10-28 | 8.32 | 10.15 | 11.30 | 0.00 | - | 1 | 8 | 77.93% |
| ARKK221118P00049000 | 2022-09-27 11:15AM EDT | 2022-11-18 | 11.05 | 10.75 | 11.20 | 0.00 | - | 1 | 67 | 66.16% |
| ARKK221216P00049000 | 2022-09-23 11:30AM EDT | 2022-12-16 | 12.16 | 11.25 | 12.05 | 0.00 | - | 8 | 209 | 64.97% |
| ARKK230120P00049000 | 2022-09-19 9:44AM EDT | 2023-01-20 | 9.85 | 11.85 | 12.75 | 0.00 | - | 1 | 366 | 62.72% |
| ARKK230317P00049000 | 2022-09-12 9:34AM EDT | 2023-03-17 | 9.03 | 12.35 | 13.25 | 0.00 | - | 5 | 9 | 56.57% |
| ARKK230616P00049000 | 2022-09-19 2:10PM EDT | 2023-06-16 | 12.00 | 13.30 | 14.20 | 0.00 | - | 1 | 1,180 | 53.30% |
| ARKK240119P00049000 | 2022-09-22 1:54PM EDT | 2024-01-19 | 15.50 | 13.80 | 17.80 | 0.00 | - | 1 | 93 | 51.09% |
© 2022 Yahoo. All rights reserved.
