Ark ETF Trust - ARK Space Exploration & Innovation ETF (ARKX)
BATS - BATS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EST. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKX220121C00012000 | 2021-11-17 11:46AM EST | 12.00 | 9.00 | 6.50 | 6.80 | 0.00 | - | 1 | 4 | 819.53% |
| ARKX220121C00013000 | 2021-11-05 12:48PM EST | 13.00 | 7.80 | 5.30 | 6.60 | 0.00 | - | 1 | 2 | 789.84% |
| ARKX220121C00014000 | 2021-12-28 3:37PM EST | 14.00 | 5.10 | 3.00 | 4.50 | 0.00 | - | 1 | 4 | 369.14% |
| ARKX220121C00015000 | 2021-12-01 2:13PM EST | 15.00 | 4.11 | 2.25 | 5.70 | 0.00 | - | 1 | 16 | 580.47% |
| ARKX220121C00016000 | 2021-12-27 10:24AM EST | 16.00 | 3.20 | 1.25 | 4.20 | 0.00 | - | 1 | 24 | 424.22% |
| ARKX220121C00017000 | 2021-12-13 12:10PM EST | 17.00 | 2.00 | 1.20 | 1.40 | 0.00 | - | 1 | 8 | 237.50% |
| ARKX220121C00018000 | 2022-01-05 3:31PM EST | 18.00 | 0.60 | 0.50 | 0.60 | -0.36 | -37.50% | 23 | 79 | 171.88% |
| ARKX220121C00019000 | 2022-01-05 2:34PM EST | 19.00 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 4 | 287 | 142.19% |
| ARKX220121C00020000 | 2022-01-05 3:32PM EST | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 10 | 635 | 146.88% |
| ARKX220121C00021000 | 2022-01-05 10:03AM EST | 21.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 560 | 145.31% |
| ARKX220121C00022000 | 2022-01-04 3:11PM EST | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 377 | 171.88% |
| ARKX220121C00023000 | 2021-12-28 12:28PM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 394 | 196.88% |
| ARKX220121C00024000 | 2021-12-07 10:26AM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 691 | 220.31% |
| ARKX220121C00025000 | 2021-12-07 9:52AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 545 | 242.19% |
| ARKX220121C00026000 | 2021-11-26 11:14AM EST | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 394 | 262.50% |
| ARKX220121C00027000 | 2021-11-26 11:03AM EST | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 281.25% |
| ARKX220121C00028000 | 2021-12-20 10:07AM EST | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 500 | 274 | 300.00% |
| ARKX220121C00029000 | 2021-11-22 2:15PM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 450 | 318.75% |
| ARKX220121C00030000 | 2021-12-03 10:05AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 4,095 | 337.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKX220121P00012000 | 2021-11-10 6:58AM EST | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 281.25% |
| ARKX220121P00013000 | 2021-11-10 6:58AM EST | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 246.88% |
| ARKX220121P00015000 | 2021-12-20 1:33PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 338 | 109.38% |
| ARKX220121P00016000 | 2021-12-28 9:30AM EST | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 400 | 818 | 89.06% |
| ARKX220121P00017000 | 2022-01-03 11:15AM EST | 17.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 46.88% |
| ARKX220121P00018000 | 2022-01-05 2:33PM EST | 18.00 | 0.25 | 0.30 | 0.45 | +0.06 | +31.58% | 2 | 224 | 0.00% |
| ARKX220121P00019000 | 2022-01-04 10:04AM EST | 19.00 | 0.45 | 0.85 | 1.15 | 0.00 | - | 1 | 959 | 0.00% |
| ARKX220121P00020000 | 2022-01-05 2:36PM EST | 20.00 | 1.65 | 1.80 | 2.00 | +0.47 | +39.83% | 5 | 304 | 0.00% |
| ARKX220121P00021000 | 2021-12-20 10:39AM EST | 21.00 | 2.85 | 1.05 | 3.90 | 0.00 | - | 1 | 359 | 192.97% |
| ARKX220121P00022000 | 2021-12-06 11:53AM EST | 22.00 | 3.28 | 1.30 | 5.20 | 0.00 | - | 1 | 13 | 333.59% |
| ARKX220121P00023000 | 2021-10-27 12:06PM EST | 23.00 | 3.07 | 3.50 | 3.90 | 0.00 | - | 7 | 7 | 0.00% |
| ARKX220121P00024000 | 2021-11-10 6:58AM EST | 24.00 | 4.70 | 2.95 | 6.40 | 0.00 | - | 30 | 18 | 0.00% |
| ARKX220121P00025000 | 2021-12-15 2:09PM EST | 25.00 | 6.70 | 4.70 | 8.60 | 0.00 | - | 1 | 2 | 547.66% |
| ARKX220121P00026000 | 2021-11-10 6:58AM EST | 26.00 | 6.60 | 4.80 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
