ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 133.55% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 75.73% |
| ARKK241220C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 16.20 | 18.05 | 18.50 | 0.00 | - | 1 | 2 | 88.26% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 129.13% |
| ARKK241220C00030000 | 2024-06-10 12:23PM EDT | 30.00 | 14.94 | 14.10 | 14.30 | 0.00 | - | 2 | 9 | 50.54% |
| ARKK241220C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 14.45 | 13.25 | 13.40 | 0.00 | - | 1 | 3 | 48.85% |
| ARKK241220C00032000 | 2024-06-13 11:21AM EDT | 32.00 | 13.78 | 11.45 | 13.30 | 0.00 | - | 1 | 6 | 58.11% |
| ARKK241220C00033000 | 2024-05-02 1:00PM EDT | 33.00 | 13.35 | 11.05 | 11.25 | 0.00 | - | 1 | 4 | 40.02% |
| ARKK241220C00034000 | 2024-05-02 1:28PM EDT | 34.00 | 12.80 | 9.30 | 10.45 | 0.00 | - | 2 | 2 | 39.80% |
| ARKK241220C00035000 | 2024-06-21 11:38AM EDT | 35.00 | 9.80 | 9.90 | 10.05 | 0.00 | - | 3 | 20 | 44.07% |
| ARKK241220C00036000 | 2024-06-12 12:22PM EDT | 36.00 | 11.30 | 9.10 | 9.25 | 0.00 | - | 1 | 26 | 42.85% |
| ARKK241220C00037000 | 2024-05-10 2:52PM EDT | 37.00 | 8.90 | 9.05 | 9.20 | 0.00 | - | 129 | 135 | 49.15% |
| ARKK241220C00038000 | 2024-05-07 3:47PM EDT | 38.00 | 10.53 | 9.10 | 9.20 | 0.00 | - | 1 | 9 | 54.41% |
| ARKK241220C00039000 | 2024-05-23 1:43PM EDT | 39.00 | 8.05 | 7.05 | 7.20 | 0.00 | - | 256 | 272 | 41.36% |
| ARKK241220C00040000 | 2024-06-24 11:42AM EDT | 40.00 | 6.58 | 6.30 | 6.40 | 0.00 | - | 6 | 1,156 | 39.26% |
| ARKK241220C00041000 | 2024-06-25 10:33AM EDT | 41.00 | 5.90 | 5.70 | 5.80 | +0.20 | +3.51% | 17 | 185 | 38.77% |
| ARKK241220C00042000 | 2024-06-20 10:21AM EDT | 42.00 | 5.25 | 5.10 | 6.20 | 0.00 | - | 5 | 342 | 46.56% |
| ARKK241220C00043000 | 2024-06-24 1:50PM EDT | 43.00 | 4.50 | 4.55 | 4.70 | 0.00 | - | 3 | 169 | 37.79% |
| ARKK241220C00044000 | 2024-06-24 1:05PM EDT | 44.00 | 4.00 | 4.05 | 4.20 | 0.00 | - | 2 | 710 | 37.31% |
| ARKK241220C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 3.05 | 3.60 | 3.75 | -0.59 | -16.21% | 50 | 178 | 36.96% |
| ARKK241220C00046000 | 2024-06-24 11:57AM EDT | 46.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 1 | 345 | 36.34% |
| ARKK241220C00047000 | 2024-06-24 1:53PM EDT | 47.00 | 2.80 | 2.83 | 2.91 | 0.00 | - | 3 | 477 | 35.94% |
| ARKK241220C00048000 | 2024-06-25 9:53AM EDT | 48.00 | 2.44 | 2.50 | 2.56 | -0.17 | -6.51% | 3 | 1,232 | 35.62% |
| ARKK241220C00049000 | 2024-06-24 1:39PM EDT | 49.00 | 2.14 | 2.20 | 2.26 | 0.00 | - | 11 | 457 | 35.45% |
| ARKK241220C00050000 | 2024-06-25 1:29PM EDT | 50.00 | 1.95 | 1.92 | 1.95 | -0.02 | -1.02% | 12 | 2,495 | 34.94% |
| ARKK241220C00051000 | 2024-06-25 3:59PM EDT | 51.00 | 1.70 | 1.68 | 1.73 | +0.01 | +0.59% | 4 | 306 | 35.01% |
| ARKK241220C00052000 | 2024-06-25 9:53AM EDT | 52.00 | 1.40 | 1.47 | 1.66 | -0.06 | -4.11% | 1 | 747 | 36.34% |
| ARKK241220C00053000 | 2024-06-24 12:00PM EDT | 53.00 | 1.34 | 1.28 | 1.72 | 0.00 | - | 10 | 345 | 38.87% |
| ARKK241220C00054000 | 2024-06-25 10:06AM EDT | 54.00 | 1.15 | 1.11 | 1.16 | +0.05 | +4.55% | 19 | 1,007 | 34.77% |
| ARKK241220C00055000 | 2024-06-24 11:37AM EDT | 55.00 | 1.05 | 0.97 | 1.01 | 0.00 | - | 3 | 2,580 | 34.69% |
| ARKK241220C00056000 | 2024-06-25 11:10AM EDT | 56.00 | 0.90 | 0.84 | 0.89 | -0.07 | -7.22% | 2 | 389 | 34.77% |
| ARKK241220C00057000 | 2024-06-24 11:18AM EDT | 57.00 | 0.81 | 0.73 | 0.77 | 0.00 | - | 3 | 305 | 34.67% |
| ARKK241220C00058000 | 2024-06-20 1:32PM EDT | 58.00 | 0.65 | 0.63 | 0.68 | 0.00 | - | 9 | 441 | 34.79% |
| ARKK241220C00059000 | 2024-06-21 9:39AM EDT | 59.00 | 0.58 | 0.55 | 0.60 | 0.00 | - | 4 | 630 | 34.91% |
| ARKK241220C00060000 | 2024-06-25 10:54AM EDT | 60.00 | 0.51 | 0.48 | 0.51 | +0.06 | +13.33% | 3 | 581 | 34.69% |
| ARKK241220C00061000 | 2024-06-12 10:52AM EDT | 61.00 | 0.78 | 0.42 | 0.46 | 0.00 | - | 3 | 274 | 35.01% |
| ARKK241220C00062000 | 2024-06-12 9:36AM EDT | 62.00 | 0.70 | 0.36 | 0.40 | 0.00 | - | 1 | 222 | 35.01% |
| ARKK241220C00063000 | 2024-06-18 2:00PM EDT | 63.00 | 0.45 | 0.31 | 0.36 | 0.00 | - | 5 | 1,055 | 35.30% |
| ARKK241220C00064000 | 2024-06-13 11:44AM EDT | 64.00 | 0.47 | 0.28 | 0.32 | 0.00 | - | 2 | 237 | 35.45% |
| ARKK241220C00065000 | 2024-06-25 10:09AM EDT | 65.00 | 0.29 | 0.24 | 0.28 | -0.01 | -3.33% | 45 | 445 | 35.50% |
| ARKK241220C00066000 | 2024-06-04 3:52PM EDT | 66.00 | 0.38 | 0.21 | 0.25 | 0.00 | - | 2 | 64 | 35.69% |
| ARKK241220C00067000 | 2024-06-25 11:49AM EDT | 67.00 | 0.22 | 0.18 | 0.23 | -0.03 | -12.00% | 2 | 55 | 36.08% |
| ARKK241220C00068000 | 2024-06-20 11:31AM EDT | 68.00 | 0.22 | 0.09 | 0.22 | 0.00 | - | 2 | 37 | 36.72% |
| ARKK241220C00069000 | 2024-06-20 11:07AM EDT | 69.00 | 0.27 | 0.08 | 0.33 | 0.00 | - | 2 | 20 | 40.72% |
| ARKK241220C00070000 | 2024-06-24 12:43PM EDT | 70.00 | 0.20 | 0.07 | 0.73 | 0.00 | - | 2 | 442 | 49.85% |
| ARKK241220C00071000 | 2024-06-18 10:13AM EDT | 71.00 | 0.17 | 0.13 | 0.38 | 0.00 | - | 6 | 27 | 43.85% |
| ARKK241220C00072000 | 2024-06-25 12:21PM EDT | 72.00 | 0.21 | 0.07 | 0.18 | +0.05 | +31.25% | 2 | 155 | 38.87% |
| ARKK241220C00073000 | 2024-06-25 12:12PM EDT | 73.00 | 0.17 | 0.05 | 0.18 | +0.06 | +54.55% | 2 | 51 | 39.75% |
| ARKK241220C00074000 | 2024-06-25 12:21PM EDT | 74.00 | 0.16 | 0.05 | 0.34 | -0.02 | -11.11% | 2 | 4 | 45.56% |
| ARKK241220C00075000 | 2024-06-25 3:28PM EDT | 75.00 | 0.07 | 0.04 | 0.33 | -0.08 | -53.33% | 103 | 157 | 46.14% |
| ARKK241220C00076000 | 2024-06-25 3:54PM EDT | 76.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 5 | 33 | 39.94% |
| ARKK241220C00077000 | 2024-06-25 3:54PM EDT | 77.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.09% | 4 | 34 | 40.23% |
| ARKK241220C00078000 | 2024-06-25 12:20PM EDT | 78.00 | 0.16 | 0.03 | 1.34 | +0.07 | +77.78% | 2 | 77 | 56.64% |
| ARKK241220C00079000 | 2024-06-25 3:54PM EDT | 79.00 | 0.10 | 0.00 | 0.11 | -0.11 | -52.38% | 2 | 71 | 41.11% |
| ARKK241220C00080000 | 2024-06-24 11:13AM EDT | 80.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 232 | 49.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00023000 | 2024-06-21 12:38PM EDT | 23.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 60 | 90 | 47.36% |
| ARKK241220P00024000 | 2024-06-20 11:37AM EDT | 24.00 | 0.17 | 0.06 | 0.13 | 0.00 | - | 10 | 19 | 45.90% |
| ARKK241220P00025000 | 2024-06-24 11:16AM EDT | 25.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 118 | 44.14% |
| ARKK241220P00026000 | 2024-06-24 12:14PM EDT | 26.00 | 0.12 | 0.14 | 0.18 | 0.00 | - | 4 | 68 | 42.87% |
| ARKK241220P00027000 | 2024-06-24 11:15AM EDT | 27.00 | 0.16 | 0.18 | 0.23 | 0.00 | - | 2 | 197 | 42.19% |
| ARKK241220P00028000 | 2024-06-25 12:14PM EDT | 28.00 | 0.30 | 0.23 | 0.30 | -0.02 | -6.25% | 2 | 34 | 41.85% |
| ARKK241220P00029000 | 2024-06-10 12:48PM EDT | 29.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | 2 | 61 | 39.94% |
| ARKK241220P00030000 | 2024-06-14 12:03PM EDT | 30.00 | 0.42 | 0.34 | 0.41 | 0.00 | - | 60 | 911 | 39.26% |
| ARKK241220P00031000 | 2024-06-20 10:31AM EDT | 31.00 | 0.54 | 0.45 | 0.50 | 0.00 | - | 20 | 191 | 38.50% |
| ARKK241220P00032000 | 2024-06-14 11:58AM EDT | 32.00 | 0.63 | 0.53 | 0.60 | 0.00 | - | 20 | 235 | 37.65% |
| ARKK241220P00033000 | 2024-06-20 1:05PM EDT | 33.00 | 0.81 | 0.65 | 0.72 | 0.00 | - | 20 | 242 | 36.84% |
| ARKK241220P00034000 | 2024-06-24 2:16PM EDT | 34.00 | 0.89 | 0.81 | 0.86 | 0.00 | - | 10 | 832 | 36.08% |
| ARKK241220P00035000 | 2024-06-25 10:35AM EDT | 35.00 | 1.01 | 0.97 | 1.03 | -0.11 | -9.82% | 1 | 361 | 35.43% |
| ARKK241220P00036000 | 2024-06-25 3:52PM EDT | 36.00 | 1.16 | 1.16 | 1.22 | -0.09 | -7.20% | 2 | 43 | 34.72% |
| ARKK241220P00037000 | 2024-06-24 1:51PM EDT | 37.00 | 1.53 | 1.38 | 1.46 | 0.00 | - | 3 | 344 | 34.29% |
| ARKK241220P00038000 | 2024-06-24 12:06PM EDT | 38.00 | 1.72 | 1.58 | 1.72 | 0.00 | - | 1 | 482 | 33.73% |
| ARKK241220P00039000 | 2024-06-24 12:09PM EDT | 39.00 | 2.00 | 1.92 | 2.02 | 0.00 | - | 2 | 825 | 33.23% |
| ARKK241220P00040000 | 2024-06-24 12:55PM EDT | 40.00 | 2.41 | 2.24 | 2.36 | 0.00 | - | 12 | 4,423 | 32.79% |
| ARKK241220P00041000 | 2024-06-24 3:22PM EDT | 41.00 | 2.66 | 2.61 | 2.72 | 0.00 | - | 6 | 530 | 32.18% |
| ARKK241220P00042000 | 2024-06-24 10:25AM EDT | 42.00 | 3.02 | 3.00 | 3.15 | 0.00 | - | 91 | 612 | 31.86% |
| ARKK241220P00043000 | 2024-06-24 11:43AM EDT | 43.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 155 | 810 | 31.36% |
| ARKK241220P00044000 | 2024-06-25 10:38AM EDT | 44.00 | 3.95 | 3.90 | 4.05 | -0.25 | -5.95% | 1 | 601 | 30.53% |
| ARKK241220P00045000 | 2024-06-24 1:09PM EDT | 45.00 | 4.80 | 4.45 | 4.60 | 0.00 | - | 4 | 486 | 30.18% |
| ARKK241220P00046000 | 2024-06-24 1:25PM EDT | 46.00 | 5.35 | 5.00 | 5.15 | 0.00 | - | 16 | 396 | 29.49% |
| ARKK241220P00047000 | 2024-06-24 10:35AM EDT | 47.00 | 5.65 | 5.65 | 5.80 | 0.00 | - | 152 | 314 | 29.30% |
| ARKK241220P00048000 | 2024-06-21 2:32PM EDT | 48.00 | 6.59 | 6.30 | 6.45 | 0.00 | - | 26 | 232 | 28.77% |
| ARKK241220P00049000 | 2024-05-15 11:11AM EDT | 49.00 | 6.60 | 6.80 | 6.95 | 0.00 | - | 108 | 216 | 26.42% |
| ARKK241220P00050000 | 2024-06-24 9:43AM EDT | 50.00 | 7.51 | 7.05 | 7.85 | 0.00 | - | 1 | 317 | 27.54% |
| ARKK241220P00051000 | 2024-06-21 3:21PM EDT | 51.00 | 8.88 | 7.55 | 8.60 | 0.00 | - | 1 | 234 | 26.83% |
| ARKK241220P00052000 | 2024-06-21 2:32PM EDT | 52.00 | 9.61 | 9.25 | 9.40 | 0.00 | - | 1 | 523 | 26.27% |
| ARKK241220P00053000 | 2024-05-14 10:17AM EDT | 53.00 | 9.00 | 9.35 | 10.35 | 0.00 | - | 3 | 492 | 27.32% |
| ARKK241220P00054000 | 2024-06-20 2:46PM EDT | 54.00 | 11.13 | 10.95 | 11.10 | 0.00 | - | 5 | 341 | 25.24% |
| ARKK241220P00055000 | 2024-06-06 3:41PM EDT | 55.00 | 10.90 | 11.85 | 12.55 | 0.00 | - | 14 | 39 | 33.11% |
| ARKK241220P00056000 | 2024-06-20 12:30PM EDT | 56.00 | 13.01 | 11.90 | 12.90 | 0.00 | - | 2 | 4 | 24.17% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-06-21 2:32PM EDT | 59.00 | 15.96 | 14.60 | 16.75 | 0.00 | - | 1 | 7 | 41.68% |
| ARKK241220P00060000 | 2024-06-13 3:38PM EDT | 60.00 | 15.62 | 15.20 | 17.75 | 0.00 | - | 1 | 3 | 43.07% |
| ARKK241220P00061000 | 2024-06-21 10:27AM EDT | 61.00 | 17.85 | 16.75 | 18.00 | 0.00 | - | 1 | 0 | 32.47% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK241220P00065000 | 2024-02-20 4:41PM EDT | 65.00 | 17.55 | 15.60 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK241220P00067000 | 2024-05-24 9:57AM EDT | 67.00 | 23.35 | 23.45 | 23.75 | 0.00 | - | 4 | 0 | 30.37% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 21.60 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.75 | 28.00 | 0.00 | - | 1 | 0 | 42.68% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 28.45 | 29.80 | 0.00 | - | 50 | 0 | 0.00% |
| ARKK241220P00077000 | 2024-05-23 1:38PM EDT | 77.00 | 32.90 | 32.85 | 34.75 | 0.00 | - | - | 0 | 62.43% |
© 2024 Yahoo. All rights reserved.