ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-06-21 12:48PM EDT | 20.00 | 24.14 | 24.25 | 25.60 | 0.00 | - | 3 | 169 | 59.20% |
| ARKK260116C00025000 | 2024-06-12 1:48PM EDT | 25.00 | 22.55 | 20.10 | 21.50 | 0.00 | - | 10 | 89 | 53.59% |
| ARKK260116C00030000 | 2024-06-25 12:27PM EDT | 30.00 | 16.70 | 16.40 | 16.70 | +0.45 | +2.77% | 1 | 410 | 47.17% |
| ARKK260116C00034000 | 2024-06-18 2:57PM EDT | 34.00 | 14.34 | 13.70 | 15.00 | 0.00 | - | 1 | 653 | 51.00% |
| ARKK260116C00035000 | 2024-06-14 3:49PM EDT | 35.00 | 13.72 | 13.05 | 13.40 | 0.00 | - | 4 | 321 | 44.78% |
| ARKK260116C00036000 | 2024-06-13 1:15PM EDT | 36.00 | 13.90 | 12.45 | 12.80 | 0.00 | - | 1 | 99 | 44.39% |
| ARKK260116C00037000 | 2024-06-03 1:00PM EDT | 37.00 | 12.00 | 11.85 | 12.30 | 0.00 | - | 3 | 16 | 44.46% |
| ARKK260116C00038000 | 2024-06-17 3:21PM EDT | 38.00 | 12.30 | 9.10 | 11.60 | 0.00 | - | 10 | 165 | 43.37% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 39.00 | 11.40 | 10.55 | 10.75 | 0.00 | - | 1 | 26 | 41.46% |
| ARKK260116C00040000 | 2024-06-25 2:34PM EDT | 40.00 | 10.45 | 10.25 | 10.50 | +0.15 | +1.46% | 15 | 1,295 | 42.55% |
| ARKK260116C00041000 | 2024-06-14 3:04PM EDT | 41.00 | 10.40 | 9.75 | 10.00 | 0.00 | - | 1 | 72 | 42.28% |
| ARKK260116C00042000 | 2024-06-04 3:38PM EDT | 42.00 | 9.60 | 9.25 | 9.50 | 0.00 | - | 6 | 109 | 41.93% |
| ARKK260116C00043000 | 2024-06-24 2:07PM EDT | 43.00 | 8.80 | 8.80 | 9.00 | 0.00 | - | 1 | 199 | 41.50% |
| ARKK260116C00044000 | 2024-06-20 3:53PM EDT | 44.00 | 8.54 | 8.35 | 8.60 | 0.00 | - | 3 | 107 | 41.47% |
| ARKK260116C00045000 | 2024-06-25 10:11AM EDT | 45.00 | 8.00 | 7.90 | 8.10 | -0.25 | -3.03% | 80 | 1,603 | 40.90% |
| ARKK260116C00046000 | 2024-06-25 10:26AM EDT | 46.00 | 7.65 | 7.45 | 7.70 | 0.00 | - | 30 | 561 | 40.72% |
| ARKK260116C00047000 | 2024-06-25 2:03PM EDT | 47.00 | 7.15 | 7.05 | 8.20 | -0.83 | -10.40% | 20 | 147 | 44.68% |
| ARKK260116C00048000 | 2024-06-25 2:03PM EDT | 48.00 | 6.78 | 6.70 | 6.90 | -0.02 | -0.29% | 20 | 646 | 40.17% |
| ARKK260116C00049000 | 2024-06-24 12:45PM EDT | 49.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 70 | 312 | 39.78% |
| ARKK260116C00050000 | 2024-06-24 1:09PM EDT | 50.00 | 5.86 | 6.00 | 6.15 | 0.00 | - | 4 | 4,445 | 39.56% |
| ARKK260116C00051000 | 2024-06-25 2:27PM EDT | 51.00 | 5.75 | 5.65 | 5.85 | -0.60 | -9.45% | 3 | 193 | 39.51% |
| ARKK260116C00052000 | 2024-06-25 12:48PM EDT | 52.00 | 5.38 | 5.35 | 5.50 | -0.12 | -2.18% | 1 | 512 | 39.17% |
| ARKK260116C00053000 | 2024-06-21 12:02PM EDT | 53.00 | 5.13 | 5.05 | 5.20 | 0.00 | - | 2 | 101 | 38.99% |
| ARKK260116C00054000 | 2024-06-04 10:23AM EDT | 54.00 | 5.30 | 4.75 | 4.90 | 0.00 | - | 5 | 155 | 38.75% |
| ARKK260116C00055000 | 2024-06-25 3:41PM EDT | 55.00 | 4.55 | 4.50 | 4.65 | -0.15 | -3.19% | 18 | 1,410 | 38.68% |
| ARKK260116C00056000 | 2024-06-13 10:23AM EDT | 56.00 | 5.25 | 4.25 | 4.40 | 0.00 | - | 19 | 46 | 38.57% |
| ARKK260116C00057000 | 2024-06-20 9:40AM EDT | 57.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | 2 | 18 | 38.39% |
| ARKK260116C00058000 | 2024-06-17 3:33PM EDT | 58.00 | 4.32 | 3.75 | 3.95 | 0.00 | - | 10 | 1,117 | 38.42% |
| ARKK260116C00059000 | 2024-06-17 3:33PM EDT | 59.00 | 4.07 | 3.55 | 3.70 | 0.00 | - | 10 | 26 | 38.13% |
| ARKK260116C00060000 | 2024-06-24 12:23PM EDT | 60.00 | 3.44 | 3.35 | 3.55 | 0.00 | - | 1 | 380 | 38.29% |
| ARKK260116C00061000 | 2024-06-18 10:08AM EDT | 61.00 | 3.50 | 3.15 | 3.30 | 0.00 | - | 7 | 26 | 37.90% |
| ARKK260116C00062000 | 2024-06-06 11:07AM EDT | 62.00 | 3.65 | 2.75 | 4.05 | 0.00 | - | 2 | 10 | 42.62% |
| ARKK260116C00063000 | 2024-06-18 1:33PM EDT | 63.00 | 3.11 | 2.72 | 2.94 | 0.00 | - | 52 | 61 | 37.70% |
| ARKK260116C00064000 | 2024-06-06 3:22PM EDT | 64.00 | 3.40 | 2.65 | 2.78 | 0.00 | - | 4 | 14 | 37.62% |
| ARKK260116C00065000 | 2024-06-25 1:38PM EDT | 65.00 | 2.58 | 2.13 | 2.63 | -0.06 | -2.27% | 3 | 342 | 37.57% |
| ARKK260116C00066000 | 2024-06-11 3:09PM EDT | 66.00 | 2.80 | 2.35 | 2.48 | 0.00 | - | 1 | 16 | 37.46% |
| ARKK260116C00067000 | 2024-05-15 1:40PM EDT | 67.00 | 3.50 | 2.35 | 2.67 | 0.00 | - | 1 | 6 | 39.30% |
| ARKK260116C00068000 | 2024-05-31 2:39PM EDT | 68.00 | 2.25 | 1.73 | 2.26 | 0.00 | - | 2 | 5 | 37.61% |
| ARKK260116C00069000 | 2024-05-20 12:43PM EDT | 69.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 1 | 13 | 39.73% |
| ARKK260116C00070000 | 2024-06-25 2:06PM EDT | 70.00 | 1.91 | 1.83 | 2.01 | -0.04 | -2.05% | 5 | 11,084 | 37.43% |
| ARKK260116C00071000 | 2024-06-25 2:06PM EDT | 71.00 | 1.79 | 1.76 | 1.92 | -0.05 | -2.72% | 5 | 101 | 37.50% |
| ARKK260116C00072000 | 2024-06-17 11:31AM EDT | 72.00 | 1.90 | 1.51 | 2.13 | 0.00 | - | 2 | 17 | 39.48% |
| ARKK260116C00073000 | 2024-06-17 11:29AM EDT | 73.00 | 1.78 | 0.88 | 1.72 | 0.00 | - | 2 | 26 | 37.42% |
| ARKK260116C00074000 | 2024-06-17 11:28AM EDT | 74.00 | 1.68 | 0.89 | 1.92 | 0.00 | - | 2 | 50 | 39.37% |
| ARKK260116C00075000 | 2024-06-25 1:04PM EDT | 75.00 | 1.46 | 1.25 | 1.82 | -0.04 | -2.67% | 6 | 112 | 39.30% |
| ARKK260116C00076000 | 2024-06-17 11:27AM EDT | 76.00 | 1.50 | 1.19 | 1.83 | 0.00 | - | 2 | 7 | 39.94% |
| ARKK260116C00077000 | 2024-06-17 11:26AM EDT | 77.00 | 1.42 | 1.20 | 1.63 | 0.00 | - | 2 | 13 | 39.11% |
| ARKK260116C00078000 | 2024-06-17 11:26AM EDT | 78.00 | 1.33 | 1.09 | 1.66 | 0.00 | - | 12 | 192 | 39.87% |
| ARKK260116C00079000 | 2024-06-17 11:25AM EDT | 79.00 | 1.27 | 0.60 | 1.59 | 0.00 | - | 2 | 14 | 39.91% |
| ARKK260116C00080000 | 2024-06-25 3:03PM EDT | 80.00 | 1.10 | 1.10 | 1.14 | -0.03 | -2.65% | 8 | 1,789 | 36.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-06-24 10:40AM EDT | 20.00 | 0.45 | 0.17 | 0.60 | 0.00 | - | 2 | 269 | 44.58% |
| ARKK260116P00025000 | 2024-06-17 11:30AM EDT | 25.00 | 1.08 | 0.93 | 1.05 | 0.00 | - | 2 | 223 | 39.36% |
| ARKK260116P00030000 | 2024-06-17 11:32AM EDT | 30.00 | 1.99 | 1.81 | 1.92 | 0.00 | - | 2 | 100 | 36.46% |
| ARKK260116P00034000 | 2024-06-03 10:18AM EDT | 34.00 | 3.10 | 2.85 | 2.94 | 0.00 | - | 1 | 68 | 34.58% |
| ARKK260116P00035000 | 2024-06-20 2:49PM EDT | 35.00 | 3.33 | 2.34 | 3.35 | 0.00 | - | 1 | 1,710 | 34.77% |
| ARKK260116P00036000 | 2024-06-13 2:04PM EDT | 36.00 | 3.50 | 3.50 | 3.65 | 0.00 | - | 1 | 525 | 34.18% |
| ARKK260116P00037000 | 2024-06-21 10:07AM EDT | 37.00 | 4.08 | 3.85 | 4.00 | 0.00 | - | 1 | 54 | 33.77% |
| ARKK260116P00038000 | 2024-05-20 11:28AM EDT | 38.00 | 4.25 | 4.20 | 4.40 | 0.00 | - | 1 | 40 | 33.51% |
| ARKK260116P00039000 | 2024-05-15 3:54PM EDT | 39.00 | 4.55 | 4.60 | 4.85 | 0.00 | - | 1 | 117 | 33.41% |
| ARKK260116P00040000 | 2024-06-21 12:50PM EDT | 40.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 5 | 3,840 | 32.68% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 41.00 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 38.50% |
| ARKK260116P00042000 | 2024-06-21 9:54AM EDT | 42.00 | 6.17 | 5.90 | 6.10 | 0.00 | - | 1 | 22 | 31.93% |
| ARKK260116P00043000 | 2024-06-21 10:42AM EDT | 43.00 | 6.63 | 6.35 | 6.60 | 0.00 | - | 2 | 20 | 31.65% |
| ARKK260116P00044000 | 2024-06-24 9:47AM EDT | 44.00 | 6.88 | 6.85 | 7.10 | 0.00 | - | 2 | 45 | 31.27% |
| ARKK260116P00045000 | 2024-06-14 10:00AM EDT | 45.00 | 7.45 | 7.00 | 7.60 | 0.00 | - | 10 | 4,177 | 30.79% |
| ARKK260116P00046000 | 2024-06-12 9:44AM EDT | 46.00 | 7.15 | 7.90 | 8.15 | 0.00 | - | 30 | 119 | 30.44% |
| ARKK260116P00047000 | 2024-06-25 10:04AM EDT | 47.00 | 8.62 | 8.45 | 8.70 | +0.13 | +1.53% | 10 | 108 | 29.99% |
| ARKK260116P00048000 | 2024-06-04 12:53PM EDT | 48.00 | 9.50 | 9.05 | 9.30 | 0.00 | - | 1 | 385 | 29.68% |
| ARKK260116P00049000 | 2024-06-12 3:24PM EDT | 49.00 | 8.95 | 9.65 | 9.90 | 0.00 | - | 170 | 927 | 29.27% |
| ARKK260116P00050000 | 2024-06-25 10:53AM EDT | 50.00 | 10.27 | 10.25 | 10.50 | -0.38 | -3.57% | 3 | 116 | 28.76% |
| ARKK260116P00051000 | 2024-06-25 10:04AM EDT | 51.00 | 11.13 | 10.90 | 11.15 | -0.01 | -0.09% | 10 | 202 | 28.39% |
| ARKK260116P00052000 | 2024-06-12 1:01PM EDT | 52.00 | 10.55 | 11.55 | 11.80 | 0.00 | - | 31 | 179 | 27.92% |
| ARKK260116P00053000 | 2024-06-03 11:42AM EDT | 53.00 | 12.58 | 12.25 | 12.50 | 0.00 | - | 1 | 84 | 27.59% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 54.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| ARKK260116P00055000 | 2024-06-24 12:11PM EDT | 55.00 | 13.75 | 13.65 | 13.90 | -0.06 | -0.43% | 1 | 58 | 26.62% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 24.52% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 12.77% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 21.09% |
| ARKK260116P00060000 | 2024-06-12 3:27PM EDT | 60.00 | 16.33 | 17.45 | 18.80 | 0.00 | - | 1 | 57 | 30.73% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 34.67% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| ARKK260116P00065000 | 2024-06-05 12:44PM EDT | 65.00 | 21.61 | 21.25 | 22.10 | 0.00 | - | 1 | 18 | 21.89% |
| ARKK260116P00069000 | 2023-12-15 10:53AM EDT | 69.00 | 20.60 | 23.45 | 23.85 | 0.00 | - | 21 | 21 | 0.00% |
| ARKK260116P00070000 | 2024-06-20 1:50PM EDT | 70.00 | 27.01 | 26.30 | 28.90 | 0.00 | - | 1 | 20 | 38.87% |
| ARKK260116P00073000 | 2023-12-12 11:28AM EDT | 73.00 | 25.65 | 26.75 | 27.25 | 0.00 | - | - | 12 | 0.00% |
| ARKK260116P00075000 | 2024-06-20 1:50PM EDT | 75.00 | 31.99 | 29.20 | 32.75 | 0.00 | - | 4 | 7 | 33.88% |
| ARKK260116P00080000 | 2024-06-25 2:12PM EDT | 80.00 | 36.67 | 34.55 | 37.80 | -0.51 | -1.37% | 1 | 0 | 36.93% |
© 2024 Yahoo. All rights reserved.