ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00050000 | 2022-09-30 3:29PM EDT | 2022-10-07 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 23 | 314 | 89.06% |
| ARKK221014C00050000 | 2022-09-30 2:44PM EDT | 2022-10-14 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 34 | 338 | 66.41% |
| ARKK221021C00050000 | 2022-09-30 3:57PM EDT | 2022-10-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 112 | 37,252 | 63.67% |
| ARKK221028C00050000 | 2022-09-30 2:54PM EDT | 2022-10-28 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 96 | 904 | 61.82% |
| ARKK221104C00050000 | 2022-09-30 3:53PM EDT | 2022-11-04 | 0.22 | 0.20 | 0.24 | -0.05 | -18.52% | 64 | 65 | 59.57% |
| ARKK221118C00050000 | 2022-09-30 2:53PM EDT | 2022-11-18 | 0.49 | 0.42 | 0.48 | +0.01 | +2.08% | 82 | 2,452 | 59.96% |
| ARKK221216C00050000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 0.89 | 0.86 | 0.89 | -0.04 | -4.30% | 326 | 7,767 | 58.35% |
| ARKK230120C00050000 | 2022-09-30 3:28PM EDT | 2023-01-20 | 1.45 | 1.32 | 1.47 | +0.05 | +3.57% | 60 | 4,237 | 57.10% |
| ARKK230317C00050000 | 2022-09-30 3:55PM EDT | 2023-03-17 | 2.18 | 2.08 | 2.24 | -0.03 | -1.36% | 23 | 508 | 55.81% |
| ARKK230616C00050000 | 2022-09-30 1:13PM EDT | 2023-06-16 | 3.60 | 3.20 | 3.35 | +0.30 | +9.09% | 1 | 1,248 | 54.75% |
| ARKK240119C00050000 | 2022-09-30 2:49PM EDT | 2024-01-19 | 5.80 | 5.50 | 5.80 | +0.15 | +2.65% | 5 | 2,687 | 54.68% |
| ARKK250117C00050000 | 2022-09-29 2:19PM EDT | 2025-01-17 | 8.40 | 8.40 | 9.00 | 0.00 | - | 4 | 115 | 54.54% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00050000 | 2022-09-30 12:39PM EDT | 2022-10-07 | 11.25 | 12.10 | 12.40 | -0.80 | -6.64% | 11 | 117 | 119.53% |
| ARKK221014P00050000 | 2022-09-30 2:56PM EDT | 2022-10-14 | 11.99 | 12.25 | 12.50 | +1.47 | +13.97% | 41 | 40 | 81.05% |
| ARKK221021P00050000 | 2022-09-30 1:16PM EDT | 2022-10-21 | 11.47 | 12.15 | 12.65 | -0.81 | -6.60% | 10 | 39,004 | 68.95% |
| ARKK221028P00050000 | 2022-09-30 3:21PM EDT | 2022-10-28 | 12.15 | 12.30 | 12.60 | -0.52 | -4.10% | 92 | 54 | 63.77% |
| ARKK221104P00050000 | 2022-09-29 10:44AM EDT | 2022-11-04 | 12.50 | 12.35 | 12.70 | 0.00 | - | 9 | 12 | 61.62% |
| ARKK221118P00050000 | 2022-09-30 2:07PM EDT | 2022-11-18 | 12.15 | 12.70 | 12.85 | -0.69 | -5.37% | 31 | 201 | 61.91% |
| ARKK221216P00050000 | 2022-09-30 11:00AM EDT | 2022-12-16 | 11.98 | 13.05 | 13.30 | -1.02 | -7.85% | 2 | 845 | 59.03% |
| ARKK230120P00050000 | 2022-09-30 1:42PM EDT | 2023-01-20 | 13.10 | 13.45 | 13.75 | -0.55 | -4.03% | 16 | 2,632 | 56.10% |
| ARKK230317P00050000 | 2022-09-30 3:22PM EDT | 2023-03-17 | 13.97 | 14.10 | 14.30 | +1.32 | +10.43% | 5 | 340 | 53.20% |
| ARKK230616P00050000 | 2022-09-29 9:43AM EDT | 2023-06-16 | 14.85 | 15.05 | 15.25 | 0.00 | - | 1 | 1,132 | 51.39% |
| ARKK240119P00050000 | 2022-09-29 1:07PM EDT | 2024-01-19 | 16.90 | 16.70 | 16.95 | 0.00 | - | 7 | 511 | 48.98% |
| ARKK250117P00050000 | 2022-09-29 10:17AM EDT | 2025-01-17 | 18.55 | 18.10 | 19.00 | 0.00 | - | 6 | 9 | 45.96% |
© 2022 Yahoo. All rights reserved.
