ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208C00050000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 348 | 2,539 | 50.00% |
| ARKK231215C00050000 | 2023-12-07 3:58PM EST | 2023-12-15 | 0.54 | 0.53 | 0.56 | -0.03 | -5.26% | 907 | 10,984 | 42.38% |
| ARKK231222C00050000 | 2023-12-07 3:01PM EST | 2023-12-22 | 0.77 | 0.85 | 0.88 | -0.30 | -28.04% | 14 | 338 | 40.04% |
| ARKK231229C00050000 | 2023-12-07 3:26PM EST | 2023-12-29 | 1.07 | 1.07 | 1.11 | +0.01 | +0.94% | 99 | 518 | 38.23% |
| ARKK240105C00050000 | 2023-12-07 3:21PM EST | 2024-01-05 | 1.28 | 1.29 | 1.33 | +0.02 | +1.59% | 42 | 274 | 37.55% |
| ARKK240112C00050000 | 2023-12-07 10:31AM EST | 2024-01-12 | 1.57 | 1.55 | 1.59 | -0.22 | -12.29% | 1 | 27 | 38.14% |
| ARKK240119C00050000 | 2023-12-07 3:59PM EST | 2024-01-19 | 1.76 | 1.74 | 1.78 | +0.02 | +1.15% | 786 | 18,679 | 37.84% |
| ARKK240216C00050000 | 2023-12-07 3:56PM EST | 2024-02-16 | 2.58 | 2.56 | 2.59 | -0.02 | -0.77% | 90 | 5,242 | 39.09% |
| ARKK240315C00050000 | 2023-12-07 3:03PM EST | 2024-03-15 | 3.15 | 3.15 | 3.30 | -0.07 | -2.17% | 86 | 3,429 | 40.21% |
| ARKK240621C00050000 | 2023-12-07 10:37AM EST | 2024-06-21 | 5.00 | 4.95 | 5.10 | +0.10 | +2.04% | 55 | 4,237 | 41.22% |
| ARKK250117C00050000 | 2023-12-07 3:27PM EST | 2025-01-17 | 7.70 | 7.70 | 7.85 | -0.64 | -7.67% | 9 | 2,700 | 42.26% |
| ARKK251219C00050000 | 2023-12-06 12:13PM EST | 2025-12-19 | 11.45 | 10.55 | 10.95 | 0.00 | - | 41 | 285 | 42.77% |
| ARKK260116C00050000 | 2023-12-07 2:16PM EST | 2026-01-16 | 10.90 | 10.90 | 11.15 | 0.00 | - | 9 | 1,065 | 42.73% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208P00050000 | 2023-12-07 10:59AM EST | 2023-12-08 | 1.74 | 1.73 | 1.82 | -0.16 | -8.42% | 17 | 211 | 52.34% |
| ARKK231215P00050000 | 2023-12-07 3:50PM EST | 2023-12-15 | 2.25 | 2.22 | 2.28 | -0.12 | -5.06% | 9 | 296 | 42.77% |
| ARKK231222P00050000 | 2023-12-07 12:22PM EST | 2023-12-22 | 2.60 | 2.50 | 2.60 | +0.59 | +29.35% | 8 | 14 | 40.33% |
| ARKK231229P00050000 | 2023-12-07 3:51PM EST | 2023-12-29 | 2.73 | 2.68 | 2.74 | +0.50 | +22.42% | 16 | 30 | 36.48% |
| ARKK240105P00050000 | 2023-12-06 12:31PM EST | 2024-01-05 | 2.46 | 2.89 | 2.95 | 0.00 | - | 7 | 15 | 35.84% |
| ARKK240112P00050000 | 2023-12-01 3:03PM EST | 2024-01-12 | 3.30 | 3.10 | 3.25 | 0.00 | - | 6 | 4 | 37.31% |
| ARKK240119P00050000 | 2023-12-07 2:35PM EST | 2024-01-19 | 3.40 | 3.25 | 3.35 | -0.10 | -2.86% | 45 | 503 | 35.67% |
| ARKK240216P00050000 | 2023-12-06 3:20PM EST | 2024-02-16 | 4.15 | 3.95 | 4.00 | +0.10 | +2.47% | 13 | 39 | 35.55% |
| ARKK240315P00050000 | 2023-12-06 3:58PM EST | 2024-03-15 | 4.53 | 4.45 | 4.55 | -0.12 | -2.58% | 1 | 651 | 35.62% |
| ARKK240621P00050000 | 2023-12-07 1:07PM EST | 2024-06-21 | 5.86 | 5.80 | 5.95 | +0.11 | +1.91% | 2 | 346 | 35.17% |
| ARKK250117P00050000 | 2023-12-06 2:50PM EST | 2025-01-17 | 7.70 | 7.75 | 8.00 | 0.00 | - | 183 | 651 | 34.56% |
| ARKK251219P00050000 | 2023-11-29 9:34AM EST | 2025-12-19 | 10.00 | 9.75 | 10.00 | 0.00 | - | 2 | 74 | 32.93% |
| ARKK260116P00050000 | 2023-12-07 3:10PM EST | 2026-01-16 | 10.10 | 9.40 | 10.15 | +0.02 | +0.20% | 1 | 17 | 32.87% |
© 2023 Yahoo. All rights reserved.