ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007C00060000 | 2022-09-26 3:06PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 87 | 131.25% |
| ARKK221014C00060000 | 2022-09-19 11:16AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 92.97% |
| ARKK221021C00060000 | 2022-09-30 11:12AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 3,513 | 78.13% |
| ARKK221028C00060000 | 2022-09-27 9:30AM EDT | 2022-10-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 15 | 69.53% |
| ARKK221118C00060000 | 2022-09-30 2:54PM EDT | 2022-11-18 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 2 | 336 | 61.33% |
| ARKK221216C00060000 | 2022-09-30 3:34PM EDT | 2022-12-16 | 0.24 | 0.21 | 0.23 | +0.03 | +14.29% | 270 | 13,277 | 58.59% |
| ARKK230120C00060000 | 2021-12-28 12:07PM EDT | 2023-01-20 | 38.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ARKK230317C00060000 | 2022-09-30 1:41PM EDT | 2023-03-17 | 0.92 | 0.78 | 0.88 | +0.05 | +5.75% | 105 | 4,622 | 53.76% |
| ARKK230616C00060000 | 2022-09-30 2:55PM EDT | 2023-06-16 | 1.67 | 1.54 | 1.73 | +0.06 | +3.73% | 2 | 1,597 | 53.20% |
| ARKK240119C00060000 | 2021-12-27 4:43PM EDT | 2024-01-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK250117C00060000 | 2022-09-28 9:37AM EDT | 2025-01-17 | 5.97 | 5.85 | 6.70 | 0.00 | - | 2 | 14 | 52.36% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221007P00060000 | 2022-09-21 2:05PM EDT | 2022-10-07 | 19.20 | 22.00 | 22.50 | 0.00 | - | - | 11 | 196.09% |
| ARKK221014P00060000 | 2022-09-30 12:28PM EDT | 2022-10-14 | 21.40 | 22.05 | 22.50 | -1.40 | -6.14% | 1 | 16 | 84.38% |
| ARKK221021P00060000 | 2022-09-30 2:38PM EDT | 2022-10-21 | 21.90 | 22.15 | 22.50 | -0.22 | -0.99% | 10 | 99 | 89.45% |
| ARKK221028P00060000 | 2022-09-30 12:21PM EDT | 2022-10-28 | 21.50 | 22.00 | 22.50 | -0.90 | -4.02% | 4 | 14 | 98.05% |
| ARKK221118P00060000 | 2022-09-30 1:16PM EDT | 2022-11-18 | 21.95 | 22.25 | 22.55 | -0.11 | -0.50% | 5 | 26 | 66.99% |
| ARKK221216P00060000 | 2022-09-30 3:22PM EDT | 2022-12-16 | 22.12 | 22.20 | 22.55 | -0.44 | -1.95% | 1 | 5,197 | 51.56% |
| ARKK230120P00060000 | 2021-12-28 2:12PM EDT | 2023-01-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKK230317P00060000 | 2022-09-28 2:05PM EDT | 2023-03-17 | 21.42 | 22.75 | 23.00 | 0.00 | - | 1 | 4,250 | 52.00% |
| ARKK230616P00060000 | 2022-09-30 12:39PM EDT | 2023-06-16 | 22.55 | 23.35 | 23.50 | 0.00 | - | 5 | 197 | 48.58% |
| ARKK240119P00060000 | 2021-12-22 1:35PM EDT | 2024-01-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00060000 | 2022-09-30 1:59PM EDT | 2025-01-17 | 25.54 | 24.90 | 27.30 | +0.40 | +1.59% | 1 | 100 | 46.80% |
© 2022 Yahoo. All rights reserved.
