Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230203C00050000 | 2023-02-01 1:13PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 174 | 93.75% |
ARKK230217C00050000 | 2023-02-01 3:35PM EST | 2023-02-17 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 42 | 806 | 51.17% |
ARKK230317C00050000 | 2023-02-01 3:52PM EST | 2023-03-17 | 0.40 | 0.38 | 0.45 | +0.13 | +48.15% | 2,331 | 7,798 | 45.61% |
ARKK230519C00050000 | 2023-02-01 3:37PM EST | 2023-05-19 | 1.35 | 1.30 | 1.40 | +0.42 | +45.16% | 117 | 356 | 44.14% |
ARKK230616C00050000 | 2023-02-01 3:56PM EST | 2023-06-16 | 1.77 | 1.69 | 1.83 | +0.51 | +40.48% | 204 | 3,977 | 44.36% |
ARKK230915C00050000 | 2023-02-01 3:58PM EST | 2023-09-15 | 2.98 | 2.95 | 3.10 | +0.58 | +24.17% | 42 | 403 | 44.95% |
ARKK240119C00050000 | 2023-02-01 3:43PM EST | 2024-01-19 | 4.50 | 4.30 | 4.60 | +0.80 | +21.62% | 208 | 3,474 | 45.51% |
ARKK250117C00050000 | 2023-02-01 2:08PM EST | 2025-01-17 | 6.90 | 7.60 | 8.15 | +0.39 | +5.99% | 4 | 797 | 47.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230203P00050000 | 2023-02-01 2:37PM EST | 2023-02-03 | 10.10 | 8.25 | 8.50 | +0.09 | +0.90% | 205 | 7 | 135.94% |
ARKK230210P00050000 | 2023-02-01 2:43PM EST | 2023-02-10 | 9.40 | 8.20 | 8.55 | -1.40 | -12.96% | 1 | 29 | 64.06% |
ARKK230217P00050000 | 2023-01-31 1:19PM EST | 2023-02-17 | 10.15 | 8.25 | 8.50 | 0.00 | - | 3 | 4 | 60.06% |
ARKK230317P00050000 | 2023-02-01 2:52PM EST | 2023-03-17 | 9.15 | 8.60 | 8.80 | -2.00 | -17.94% | 13 | 148 | 46.83% |
ARKK230519P00050000 | 2023-02-01 3:31PM EST | 2023-05-19 | 9.40 | 9.30 | 9.60 | -1.95 | -17.18% | 40 | 9 | 42.65% |
ARKK230616P00050000 | 2023-02-01 3:31PM EST | 2023-06-16 | 9.75 | 9.60 | 9.90 | -2.04 | -17.30% | 40 | 1,218 | 41.60% |
ARKK240119P00050000 | 2023-01-30 12:41PM EST | 2024-01-19 | 13.10 | 11.45 | 11.85 | 0.00 | - | 2 | 666 | 38.87% |
ARKK250117P00050000 | 2023-02-01 3:34PM EST | 2025-01-17 | 13.72 | 13.40 | 13.95 | -0.49 | -3.45% | 63 | 141 | 36.45% |