ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-05-22 9:46AM EDT | 17.00 | 28.05 | 25.40 | 26.70 | 0.00 | - | 1 | 324 | 78.42% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 193.68% |
| ARKK250117C00019000 | 2024-05-23 3:15PM EDT | 19.00 | 24.90 | 24.50 | 24.75 | 0.00 | - | 1 | 32 | 66.70% |
| ARKK250117C00020000 | 2024-06-18 1:15PM EDT | 20.00 | 24.16 | 23.50 | 23.80 | 0.00 | - | 1 | 370 | 64.16% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 128.08% |
| ARKK250117C00022000 | 2024-05-13 2:01PM EDT | 22.00 | 22.55 | 22.35 | 23.70 | 0.00 | - | 10 | 29 | 90.48% |
| ARKK250117C00023000 | 2024-06-17 9:30AM EDT | 23.00 | 21.00 | 19.70 | 21.00 | 0.00 | - | 2 | 37 | 64.40% |
| ARKK250117C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK250117C00025000 | 2024-06-25 2:27PM EDT | 25.00 | 19.00 | 18.85 | 19.05 | -1.80 | -8.65% | 1 | 657 | 56.20% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 137.84% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 19.10 | 20.45 | 0.00 | - | 2 | 13 | 93.16% |
| ARKK250117C00028000 | 2024-06-10 12:29PM EDT | 28.00 | 16.84 | 16.00 | 17.30 | 0.00 | - | 1 | 64 | 59.25% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 56.13% |
| ARKK250117C00030000 | 2024-06-24 10:23AM EDT | 30.00 | 14.75 | 14.25 | 16.00 | 0.00 | - | 2 | 604 | 58.96% |
| ARKK250117C00031000 | 2024-06-07 2:27PM EDT | 31.00 | 14.10 | 12.40 | 14.60 | 0.00 | - | 5 | 164 | 61.30% |
| ARKK250117C00032000 | 2024-06-06 3:16PM EDT | 32.00 | 14.25 | 12.55 | 12.75 | 0.00 | - | 5 | 249 | 47.10% |
| ARKK250117C00033000 | 2024-06-13 10:06AM EDT | 33.00 | 13.76 | 11.40 | 11.90 | 0.00 | - | 2 | 122 | 45.73% |
| ARKK250117C00034000 | 2024-06-05 1:58PM EDT | 34.00 | 11.82 | 10.95 | 11.10 | 0.00 | - | 3 | 270 | 44.80% |
| ARKK250117C00035000 | 2024-06-24 3:13PM EDT | 35.00 | 10.33 | 10.15 | 10.30 | 0.00 | - | 4 | 783 | 43.68% |
| ARKK250117C00036000 | 2024-06-07 10:52AM EDT | 36.00 | 10.80 | 9.40 | 9.55 | 0.00 | - | 5 | 266 | 42.88% |
| ARKK250117C00037000 | 2024-06-25 9:30AM EDT | 37.00 | 8.70 | 8.65 | 8.80 | -0.10 | -1.14% | 1 | 333 | 41.88% |
| ARKK250117C00038000 | 2024-06-24 3:53PM EDT | 38.00 | 8.10 | 7.95 | 8.10 | 0.00 | - | 3 | 790 | 41.14% |
| ARKK250117C00039000 | 2024-06-03 3:30PM EDT | 39.00 | 7.35 | 7.30 | 8.35 | 0.00 | - | 1 | 175 | 48.41% |
| ARKK250117C00040000 | 2024-06-25 2:27PM EDT | 40.00 | 6.80 | 6.65 | 6.80 | +0.10 | +1.49% | 1 | 1,833 | 39.87% |
| ARKK250117C00041000 | 2024-05-14 10:57AM EDT | 41.00 | 8.67 | 7.10 | 7.20 | 0.00 | - | 43 | 721 | 47.44% |
| ARKK250117C00042000 | 2024-06-24 10:44AM EDT | 42.00 | 5.80 | 5.50 | 5.60 | 0.00 | - | 1 | 698 | 38.50% |
| ARKK250117C00043000 | 2024-06-06 2:24PM EDT | 43.00 | 6.30 | 4.95 | 5.25 | 0.00 | - | 1 | 534 | 39.43% |
| ARKK250117C00044000 | 2024-06-25 3:40PM EDT | 44.00 | 4.55 | 4.50 | 4.60 | +0.01 | +0.22% | 20 | 1,145 | 37.77% |
| ARKK250117C00045000 | 2024-06-25 12:13PM EDT | 45.00 | 4.15 | 4.00 | 4.15 | -0.10 | -2.35% | 3 | 3,937 | 37.44% |
| ARKK250117C00046000 | 2024-06-25 10:40AM EDT | 46.00 | 3.73 | 3.60 | 3.70 | -0.17 | -4.36% | 1 | 698 | 36.88% |
| ARKK250117C00047000 | 2024-06-21 11:06AM EDT | 47.00 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 42 | 527 | 36.46% |
| ARKK250117C00048000 | 2024-06-24 11:52AM EDT | 48.00 | 2.96 | 2.88 | 2.95 | 0.00 | - | 2 | 498 | 36.21% |
| ARKK250117C00049000 | 2024-06-25 11:05AM EDT | 49.00 | 2.68 | 2.56 | 2.63 | +0.08 | +3.08% | 19 | 907 | 35.99% |
| ARKK250117C00050000 | 2024-06-25 2:22PM EDT | 50.00 | 2.32 | 2.27 | 2.34 | +0.09 | +4.04% | 133 | 3,978 | 35.77% |
| ARKK250117C00051000 | 2024-06-12 1:19PM EDT | 51.00 | 3.07 | 2.01 | 2.07 | 0.00 | - | 1 | 282 | 35.52% |
| ARKK250117C00052000 | 2024-06-24 1:23PM EDT | 52.00 | 1.73 | 1.77 | 1.84 | 0.00 | - | 2 | 655 | 35.41% |
| ARKK250117C00053000 | 2024-06-24 10:58AM EDT | 53.00 | 1.68 | 1.57 | 1.63 | 0.00 | - | 6 | 593 | 35.28% |
| ARKK250117C00054000 | 2024-06-25 10:04AM EDT | 54.00 | 1.39 | 1.38 | 1.74 | -0.06 | -4.14% | 10 | 826 | 38.04% |
| ARKK250117C00055000 | 2024-06-25 11:42AM EDT | 55.00 | 1.27 | 1.22 | 1.27 | +0.01 | +0.79% | 63 | 3,648 | 35.03% |
| ARKK250117C00056000 | 2024-06-24 11:50AM EDT | 56.00 | 1.14 | 1.07 | 1.12 | 0.00 | - | 2 | 638 | 34.95% |
| ARKK250117C00057000 | 2024-06-20 9:38AM EDT | 57.00 | 1.00 | 0.94 | 0.99 | 0.00 | - | 10 | 838 | 34.91% |
| ARKK250117C00058000 | 2024-06-25 2:38PM EDT | 58.00 | 0.87 | 0.83 | 0.89 | +0.02 | +2.35% | 1 | 1,134 | 35.08% |
| ARKK250117C00059000 | 2024-06-21 3:45PM EDT | 59.00 | 0.77 | 0.73 | 0.78 | 0.00 | - | 11 | 1,122 | 34.96% |
| ARKK250117C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 0.67 | 0.66 | 0.68 | 0.00 | - | 17 | 7,912 | 34.84% |
| ARKK250117C00061000 | 2024-06-24 9:49AM EDT | 61.00 | 0.60 | 0.56 | 0.60 | -0.02 | -3.23% | 4 | 299 | 34.84% |
| ARKK250117C00062000 | 2024-06-25 12:43PM EDT | 62.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 2 | 367 | 35.18% |
| ARKK250117C00063000 | 2024-06-14 10:11AM EDT | 63.00 | 0.57 | 0.44 | 0.48 | 0.00 | - | 5 | 497 | 35.08% |
| ARKK250117C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 0.52 | 0.38 | 0.43 | 0.00 | - | 2 | 35 | 35.21% |
| ARKK250117C00065000 | 2024-06-25 2:46PM EDT | 65.00 | 0.37 | 0.36 | 0.57 | 0.00 | - | 1 | 8,420 | 38.72% |
| ARKK250117C00066000 | 2024-05-24 2:00PM EDT | 66.00 | 0.67 | 0.32 | 0.35 | 0.00 | - | 1 | 62 | 35.55% |
| ARKK250117C00067000 | 2024-06-24 10:08AM EDT | 67.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 3 | 88 | 35.60% |
| ARKK250117C00068000 | 2024-06-13 1:12PM EDT | 68.00 | 0.38 | 0.20 | 0.28 | 0.00 | - | 30 | 102 | 35.74% |
| ARKK250117C00069000 | 2024-06-17 10:39AM EDT | 69.00 | 0.31 | 0.21 | 0.26 | 0.00 | - | 4 | 641 | 36.13% |
| ARKK250117C00070000 | 2024-06-25 11:53AM EDT | 70.00 | 0.22 | 0.10 | 0.24 | +0.01 | +4.76% | 1 | 1,192 | 36.43% |
| ARKK250117C00071000 | 2024-05-31 11:02AM EDT | 71.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 11 | 54 | 41.21% |
| ARKK250117C00072000 | 2024-06-20 11:34AM EDT | 72.00 | 0.27 | 0.08 | 0.71 | 0.00 | - | 1 | 173 | 47.88% |
| ARKK250117C00073000 | 2024-06-21 12:02PM EDT | 73.00 | 0.20 | 0.08 | 0.26 | 0.00 | - | 2 | 54 | 39.40% |
| ARKK250117C00074000 | 2024-06-25 12:21PM EDT | 74.00 | 0.19 | 0.08 | 0.19 | -0.01 | -5.00% | 2 | 154 | 37.99% |
| ARKK250117C00075000 | 2024-06-21 11:32AM EDT | 75.00 | 0.20 | 0.10 | 0.22 | 0.00 | - | 2 | 5,239 | 39.75% |
| ARKK250117C00076000 | 2024-06-21 11:36AM EDT | 76.00 | 0.18 | 0.06 | 1.38 | 0.00 | - | 2 | 113 | 51.56% |
| ARKK250117C00077000 | 2024-06-24 2:35PM EDT | 77.00 | 0.13 | 0.06 | 0.82 | 0.00 | - | 3 | 138 | 54.08% |
| ARKK250117C00078000 | 2024-06-13 12:03PM EDT | 78.00 | 0.14 | 0.05 | 0.61 | 0.00 | - | 2 | 97 | 51.27% |
| ARKK250117C00079000 | 2024-06-25 10:54AM EDT | 79.00 | 0.09 | 0.05 | 1.36 | -0.11 | -55.00% | 9 | 11 | 53.81% |
| ARKK250117C00080000 | 2024-06-25 2:44PM EDT | 80.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 75 | 1,871 | 38.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-06-21 1:38PM EDT | 17.00 | 0.05 | 0.03 | 0.37 | 0.00 | - | 22 | 6,851 | 69.43% |
| ARKK250117P00018000 | 2024-06-21 12:40PM EDT | 18.00 | 0.06 | 0.03 | 0.39 | 0.00 | - | 63 | 178 | 66.21% |
| ARKK250117P00019000 | 2024-06-21 11:32AM EDT | 19.00 | 0.06 | 0.02 | 0.41 | 0.00 | - | 2 | 140 | 62.79% |
| ARKK250117P00020000 | 2024-06-21 9:30AM EDT | 20.00 | 0.21 | 0.03 | 0.11 | 0.00 | - | 3 | 764 | 52.73% |
| ARKK250117P00021000 | 2024-06-17 11:50AM EDT | 21.00 | 0.11 | 0.03 | 0.40 | 0.00 | - | 2 | 944 | 55.96% |
| ARKK250117P00022000 | 2024-06-21 3:11PM EDT | 22.00 | 0.11 | 0.04 | 0.30 | 0.00 | - | 4 | 164 | 50.49% |
| ARKK250117P00023000 | 2024-06-24 12:13PM EDT | 23.00 | 0.11 | 0.06 | 0.25 | 0.00 | - | 4 | 583 | 51.27% |
| ARKK250117P00024000 | 2024-06-24 12:13PM EDT | 24.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 6 | 535 | 50.15% |
| ARKK250117P00025000 | 2024-06-25 12:26PM EDT | 25.00 | 0.21 | 0.12 | 0.21 | 0.00 | - | 2 | 707 | 43.80% |
| ARKK250117P00026000 | 2024-06-25 10:34AM EDT | 26.00 | 0.19 | 0.19 | 0.45 | -0.04 | -17.39% | 1 | 796 | 48.73% |
| ARKK250117P00027000 | 2024-06-24 3:00PM EDT | 27.00 | 0.30 | 0.26 | 0.50 | 0.00 | - | 4 | 474 | 47.02% |
| ARKK250117P00028000 | 2024-06-25 3:02PM EDT | 28.00 | 0.33 | 0.32 | 0.36 | -0.02 | -5.71% | 20 | 420 | 40.58% |
| ARKK250117P00029000 | 2024-06-25 1:37PM EDT | 29.00 | 0.41 | 0.39 | 0.43 | -0.06 | -12.77% | 3 | 906 | 39.65% |
| ARKK250117P00030000 | 2024-06-25 11:01AM EDT | 30.00 | 0.49 | 0.47 | 0.52 | -0.02 | -3.92% | 4 | 2,482 | 38.92% |
| ARKK250117P00031000 | 2024-06-24 2:54PM EDT | 31.00 | 0.59 | 0.57 | 0.62 | -0.02 | -3.28% | 9 | 1,924 | 38.09% |
| ARKK250117P00032000 | 2024-06-24 12:14PM EDT | 32.00 | 0.72 | 0.68 | 0.74 | -0.01 | -1.37% | 1 | 1,738 | 37.35% |
| ARKK250117P00033000 | 2024-06-24 3:01PM EDT | 33.00 | 0.88 | 0.82 | 0.88 | 0.00 | - | 1 | 3,920 | 36.65% |
| ARKK250117P00034000 | 2024-06-14 12:27PM EDT | 34.00 | 1.06 | 0.83 | 1.04 | 0.00 | - | 1 | 669 | 35.96% |
| ARKK250117P00035000 | 2024-06-25 1:38PM EDT | 35.00 | 1.22 | 1.16 | 1.22 | -0.07 | -5.43% | 14 | 4,904 | 35.25% |
| ARKK250117P00036000 | 2024-06-21 9:49AM EDT | 36.00 | 1.42 | 1.35 | 1.44 | -0.12 | -7.79% | 1 | 3,339 | 34.74% |
| ARKK250117P00037000 | 2024-06-24 1:34PM EDT | 37.00 | 1.76 | 1.59 | 1.68 | 0.00 | - | 37 | 1,154 | 34.13% |
| ARKK250117P00038000 | 2024-06-24 10:21AM EDT | 38.00 | 1.90 | 1.87 | 1.96 | 0.00 | - | 1 | 4,655 | 33.64% |
| ARKK250117P00039000 | 2024-06-25 12:41PM EDT | 39.00 | 2.26 | 2.17 | 2.27 | -0.09 | -3.83% | 12 | 931 | 33.15% |
| ARKK250117P00040000 | 2024-06-25 11:15AM EDT | 40.00 | 2.54 | 2.51 | 2.60 | -0.10 | -3.79% | 3 | 6,023 | 32.53% |
| ARKK250117P00041000 | 2024-06-24 12:12PM EDT | 41.00 | 2.97 | 2.88 | 2.98 | 0.00 | - | 2 | 1,684 | 32.06% |
| ARKK250117P00042000 | 2024-06-24 3:37PM EDT | 42.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 8 | 2,169 | 31.60% |
| ARKK250117P00043000 | 2024-06-25 12:35PM EDT | 43.00 | 3.86 | 3.75 | 3.85 | -0.15 | -3.74% | 2 | 5,676 | 31.10% |
| ARKK250117P00044000 | 2024-06-25 3:40PM EDT | 44.00 | 4.30 | 4.20 | 4.35 | -0.20 | -4.44% | 19 | 893 | 30.69% |
| ARKK250117P00045000 | 2024-06-25 11:01AM EDT | 45.00 | 4.79 | 4.75 | 4.85 | -0.18 | -3.62% | 1 | 3,823 | 29.99% |
| ARKK250117P00046000 | 2024-06-13 12:37PM EDT | 46.00 | 5.05 | 5.30 | 5.45 | 0.00 | - | 7 | 188 | 29.76% |
| ARKK250117P00047000 | 2024-06-24 1:12PM EDT | 47.00 | 6.04 | 5.90 | 6.05 | -0.16 | -2.58% | 1 | 1,223 | 29.25% |
| ARKK250117P00048000 | 2024-06-18 9:30AM EDT | 48.00 | 6.35 | 6.55 | 6.70 | 0.00 | - | 1 | 1,607 | 28.82% |
| ARKK250117P00049000 | 2024-06-05 3:28PM EDT | 49.00 | 7.19 | 7.25 | 7.35 | 0.00 | - | 2 | 1,161 | 28.10% |
| ARKK250117P00050000 | 2024-06-18 10:19AM EDT | 50.00 | 7.83 | 7.95 | 8.30 | 0.00 | - | 8 | 745 | 29.71% |
| ARKK250117P00051000 | 2024-06-12 1:19PM EDT | 51.00 | 7.26 | 8.70 | 9.85 | 0.00 | - | 1 | 196 | 36.50% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 9.89 | 10.40 | 11.10 | 0.00 | - | 2 | 170 | 40.58% |
| ARKK250117P00053000 | 2024-06-21 10:55AM EDT | 53.00 | 10.57 | 10.25 | 10.40 | 0.00 | - | 1 | 161 | 26.00% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 10.65 | 11.75 | 0.00 | - | 1 | 458 | 31.49% |
| ARKK250117P00055000 | 2024-06-24 3:23PM EDT | 55.00 | 12.20 | 11.95 | 12.10 | +0.28 | +2.35% | 1 | 209 | 24.83% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 11.30 | 13.15 | 0.00 | - | 1 | 508 | 26.91% |
| ARKK250117P00057000 | 2024-05-31 11:22AM EDT | 57.00 | 14.95 | 13.75 | 14.05 | 0.00 | - | 1 | 111 | 26.56% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.45 | 13.65 | 0.00 | - | 2 | 743 | 0.00% |
| ARKK250117P00059000 | 2024-06-25 10:19AM EDT | 59.00 | 15.65 | 15.15 | 16.60 | -0.53 | -3.28% | 2 | 98 | 36.94% |
| ARKK250117P00060000 | 2024-06-14 10:23AM EDT | 60.00 | 16.25 | 15.15 | 17.75 | 0.00 | - | 5 | 634 | 40.04% |
| ARKK250117P00061000 | 2024-04-05 1:45PM EDT | 61.00 | 14.80 | 16.00 | 16.20 | 0.00 | - | 1 | 215 | 0.00% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 16.85 | 18.75 | 0.00 | - | 1 | 315 | 24.07% |
| ARKK250117P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 20.03 | 18.60 | 19.75 | 0.00 | - | 1 | 0 | 24.90% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 25.78% |
| ARKK250117P00065000 | 2024-05-20 11:06AM EDT | 65.00 | 19.85 | 20.40 | 22.25 | 0.00 | - | 50 | 0 | 38.97% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 22.60 | 25.15 | 0.00 | - | 1 | 0 | 40.19% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-06-14 9:41AM EDT | 70.00 | 25.85 | 25.10 | 28.25 | 0.00 | - | 1 | 7 | 57.59% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 67.80% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-05-20 10:08AM EDT | 80.00 | 34.60 | 35.30 | 38.35 | 0.00 | - | 10 | 2 | 68.41% |
© 2024 Yahoo. All rights reserved.