ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:51.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208C00051000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.22 | 0.22 | 0.24 | +0.16 | +266.67% | 325 | 495 | 41.99% |
| ARKK231215C00051000 | 2023-12-01 3:33PM EST | 2023-12-15 | 0.53 | 0.55 | 0.59 | +0.32 | +152.38% | 72 | 3,785 | 41.36% |
| ARKK231222C00051000 | 2023-12-01 3:24PM EST | 2023-12-22 | 0.75 | 0.78 | 0.82 | +0.16 | +27.12% | 103 | 99 | 39.31% |
| ARKK231229C00051000 | 2023-12-01 12:47PM EST | 2023-12-29 | 0.96 | 0.98 | 1.02 | +0.51 | +113.33% | 15 | 108 | 38.09% |
| ARKK240105C00051000 | 2023-12-01 2:39PM EST | 2024-01-05 | 1.16 | 1.17 | 1.23 | +1.16 | - | 3 | 19 | 37.84% |
| ARKK240112C00051000 | 2023-12-01 3:29PM EST | 2024-01-12 | 1.42 | 1.41 | 1.46 | +1.42 | - | 52 | 1 | 38.26% |
| ARKK240119C00051000 | 2023-12-01 3:54PM EST | 2024-01-19 | 1.60 | 1.60 | 1.64 | +0.71 | +79.78% | 291 | 25,307 | 38.06% |
| ARKK240216C00051000 | 2023-12-01 1:01PM EST | 2024-02-16 | 2.25 | 2.35 | 2.40 | +0.75 | +50.00% | 7 | 32 | 39.14% |
| ARKK240315C00051000 | 2023-12-01 10:15AM EST | 2024-03-15 | 2.46 | 2.97 | 3.05 | +0.39 | +18.84% | 10 | 137 | 39.84% |
| ARKK240621C00051000 | 2023-12-01 2:33PM EST | 2024-06-21 | 4.65 | 4.70 | 4.80 | +0.88 | +23.34% | 5 | 287 | 40.81% |
| ARKK250117C00051000 | 2023-12-01 12:16PM EST | 2025-01-17 | 7.20 | 7.35 | 7.55 | +1.05 | +17.07% | 2 | 176 | 41.99% |
| ARKK251219C00051000 | 2023-11-27 10:35AM EST | 2025-12-19 | 8.87 | 10.30 | 10.65 | 0.00 | - | 1 | 29 | 42.52% |
| ARKK260116C00051000 | 2023-12-01 2:04PM EST | 2026-01-16 | 10.55 | 8.75 | 10.95 | +0.43 | +4.25% | 5 | 7 | 42.84% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208P00051000 | 2023-12-01 3:18PM EST | 2023-12-08 | 2.97 | 2.71 | 2.80 | +2.97 | - | 39 | 1 | 41.41% |
| ARKK231215P00051000 | 2023-12-01 2:03PM EST | 2023-12-15 | 3.34 | 3.05 | 3.15 | -0.26 | -7.22% | 4 | 4 | 41.02% |
| ARKK240119P00051000 | 2023-12-01 11:10AM EST | 2024-01-19 | 4.59 | 3.90 | 4.00 | -0.99 | -17.74% | 1 | 2 | 34.91% |
| ARKK240315P00051000 | 2023-11-17 10:05AM EST | 2024-03-15 | 8.90 | 5.00 | 5.15 | 0.00 | - | 1 | 13 | 35.25% |
| ARKK240621P00051000 | 2023-11-20 11:47AM EST | 2024-06-21 | 8.30 | 6.30 | 6.45 | 0.00 | - | 1 | 68 | 34.42% |
| ARKK250117P00051000 | 2023-09-26 9:39AM EST | 2025-01-17 | 13.81 | 16.70 | 17.00 | 0.00 | - | 1 | 10 | 75.73% |
| ARKK260116P00051000 | 2023-10-27 9:37AM EST | 2026-01-16 | 18.16 | 11.15 | 11.85 | 0.00 | - | 10 | 0 | 36.83% |
© 2023 Yahoo. All rights reserved.