ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.30 | 0.00 | - | 4 | 38 | 17.00 | 0.01 | 0.00 | - | 220 | 1,080 |
| 21.34 | 0.00 | - | 7 | 67 | 18.00 | 0.01 | 0.00 | - | 1 | 414 |
| 20.35 | 0.00 | - | 1 | 8 | 19.00 | 0.03 | 0.00 | - | 2 | 315 |
| 20.78 | +0.18 | +0.87% | 5 | 297 | 20.00 | 0.01 | 0.00 | - | 3 | 1,502 |
| 17.80 | 0.00 | - | 3 | 76 | 21.00 | 0.01 | 0.00 | - | 1 | 200 |
| 13.15 | 0.00 | - | 5 | 150 | 22.00 | 0.01 | 0.00 | - | 10 | 1,632 |
| 17.35 | +0.55 | +3.27% | 1 | 9 | 23.00 | 0.01 | 0.00 | - | 1 | 554 |
| 12.15 | 0.00 | - | 3 | 83 | 24.00 | 0.01 | 0.00 | - | 1 | 272 |
| 14.51 | 0.00 | - | 35 | 294 | 25.00 | 0.01 | 0.00 | - | 2 | 14,833 |
| 10.95 | 0.00 | - | 2 | 4 | 26.00 | 0.01 | 0.00 | - | 1 | 1,871 |
| 12.50 | 0.00 | - | 10 | 215 | 27.00 | 0.01 | 0.00 | - | 1 | 2,611 |
| 12.75 | 0.00 | - | 1 | 150 | 28.00 | 0.01 | -0.01 | -50.00% | 9 | 1,777 |
| 9.62 | 0.00 | - | 3 | 117 | 29.00 | 0.01 | 0.00 | - | 2 | 869 |
| 11.49 | +1.83 | +18.94% | 27 | 279 | 30.00 | 0.01 | -0.02 | -66.67% | 43 | 28,779 |
| 7.60 | 0.00 | - | 1 | 178 | 31.00 | 0.02 | -0.02 | -50.00% | 15 | 2,526 |
| 7.58 | 0.00 | - | 1 | 304 | 32.00 | 0.02 | -0.04 | -66.67% | 543 | 5,275 |
| 8.45 | +1.90 | +29.01% | 24 | 921 | 33.00 | 0.02 | -0.04 | -66.67% | 350 | 14,785 |
| 6.10 | 0.00 | - | 3 | 10 | 33.50 | 0.03 | -0.06 | -66.67% | 12 | 30 |
| 6.15 | -0.20 | -3.15% | 20 | 3,237 | 34.00 | 0.04 | -0.06 | -60.00% | 38 | 5,119 |
| 5.90 | 0.00 | - | 16 | 20 | 34.50 | 0.06 | -0.06 | -50.00% | 28 | 72 |
| 6.50 | +0.90 | +16.07% | 22 | 34,904 | 35.00 | 0.06 | -0.10 | -62.50% | 344 | 57,077 |
| 4.60 | 0.00 | - | 1 | 27 | 35.50 | 0.08 | -0.15 | -65.22% | 37 | 64 |
| 5.61 | +1.06 | +23.30% | 19 | 2,317 | 36.00 | 0.10 | -0.12 | -54.55% | 39 | 6,535 |
| 3.95 | 0.00 | - | 8 | 7 | 36.50 | 0.11 | -0.16 | -59.26% | 2 | 31 |
| 4.73 | +0.98 | +26.13% | 10 | 2,073 | 37.00 | 0.16 | -0.20 | -55.56% | 65 | 8,882 |
| 2.96 | -0.14 | -4.52% | 1 | 57 | 37.50 | 0.21 | -0.19 | -47.50% | 120 | 3,121 |
| 3.84 | +0.84 | +28.00% | 18 | 5,511 | 38.00 | 0.28 | -0.22 | -44.00% | 81 | 11,631 |
| 3.37 | +0.93 | +38.11% | 2 | 184 | 38.50 | 0.35 | -0.32 | -47.76% | 113 | 170 |
| 2.98 | +0.70 | +30.70% | 269 | 14,038 | 39.00 | 0.43 | -0.34 | -44.16% | 389 | 13,824 |
| 2.54 | +0.74 | +41.11% | 12 | 286 | 39.50 | 0.55 | -0.49 | -47.12% | 99 | 2,300 |
| 2.27 | +0.64 | +39.26% | 582 | 15,297 | 40.00 | 0.68 | -0.46 | -40.35% | 317 | 19,310 |
| 1.90 | +0.61 | +47.29% | 37 | 208 | 40.50 | 0.87 | -1.07 | -55.15% | 24 | 168 |
| 1.62 | +0.50 | +44.64% | 281 | 16,777 | 41.00 | 1.05 | -0.73 | -41.01% | 174 | 5,225 |
| 1.32 | +0.50 | +60.98% | 98 | 1,497 | 41.50 | 1.27 | -0.90 | -41.47% | 45 | 26 |
| 1.10 | +0.40 | +57.14% | 628 | 13,510 | 42.00 | 1.52 | -0.68 | -30.91% | 22 | 2,855 |
| 0.90 | +0.33 | +57.89% | 101 | 2,105 | 42.50 | 2.70 | 0.00 | - | 2 | 14 |
| 0.69 | +0.24 | +53.33% | 2,472 | 6,489 | 43.00 | 2.25 | -1.55 | -40.79% | 15 | 1,882 |
| 0.55 | +0.20 | +57.14% | 46 | 7,073 | 43.50 | 2.61 | -0.99 | -27.50% | 5 | 21 |
| 0.43 | +0.17 | +65.38% | 87 | 1,425 | 44.00 | 3.35 | -1.15 | -25.56% | 2 | 341 |
| 0.25 | +0.06 | +31.58% | 4 | 483 | 44.50 | 5.35 | 0.00 | - | - | 36 |
| 0.26 | +0.09 | +52.94% | 627 | 9,326 | 45.00 | 4.29 | -1.01 | -19.06% | 13 | 919 |
| 0.16 | +0.08 | +100.00% | 70 | 828 | 46.00 | 7.30 | 0.00 | - | 1 | 257 |
| 0.09 | +0.03 | +50.00% | 34 | 1,008 | 47.00 | 7.15 | 0.00 | - | 1 | 92 |
| 0.07 | +0.02 | +40.00% | 121 | 1,213 | 48.00 | 8.60 | 0.00 | - | 20 | 12 |
| 0.04 | 0.00 | - | 3 | 2,399 | 49.00 | 9.75 | 0.00 | - | 1 | 55 |
| 0.03 | +0.01 | +50.00% | 151 | 10,946 | 50.00 | 9.55 | 0.00 | - | 136 | 51 |
| 0.02 | 0.00 | - | 28 | 358 | 51.00 | 10.65 | +0.35 | +3.40% | 2 | 4 |
| 0.02 | 0.00 | - | 20 | 613 | 52.00 | 12.20 | 0.00 | - | 1 | 15 |
| 0.01 | 0.00 | - | 1 | 161 | 53.00 | 13.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 379 | 54.00 | 15.55 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 2,747 | 55.00 | 14.45 | 0.00 | - | 2 | 10 |
| 0.01 | 0.00 | - | 25 | 534 | 56.00 | 20.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 541 | 57.00 | 18.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 442 | 58.00 | 18.95 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 320 | 59.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,774 | 60.00 | 21.08 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 54 | 229 | 61.00 | 28.11 | 0.00 | - | 170 | 0 |
| 0.01 | 0.00 | - | 1 | 294 | 62.00 | 23.23 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 10 | 199 | 63.00 | 22.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 65 | 64.00 | 23.20 | -7.53 | -24.50% | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,855 | 65.00 | 24.65 | 0.00 | - | 180 | 65 |
| 0.02 | 0.00 | - | 1 | 562 | 66.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,152 | 67.00 | 34.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 459 | 68.00 | 29.35 | 0.00 | - | 50 | 55 |
| 0.03 | 0.00 | - | 67 | 249 | 69.00 | 30.05 | 0.00 | - | 1 | 28 |
| 0.01 | 0.00 | - | 1 | 9,610 | 70.00 | 33.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 73 | 71.00 | 25.30 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 4 | 184 | 72.00 | 34.55 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 60 | 108 | 73.00 | 40.80 | 0.00 | - | 35 | 0 |
| 0.02 | 0.00 | - | 100 | 427 | 74.00 | 34.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,450 | 75.00 | 39.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 32 | 76.00 | 32.48 | 0.00 | - | 2 | 17 |
| 0.04 | 0.00 | - | 4 | 297 | 77.00 | 38.45 | 0.00 | - | 1 | 3 |
| 0.07 | 0.00 | - | 120 | 197 | 78.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 60 | 64 | 79.00 | 38.27 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 25 | 1,170 | 80.00 | 45.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,995 | 85.00 | 45.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 18,955 | 90.00 | 48.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,091 | 95.00 | 59.20 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 25 | 4,172 | 100.00 | 59.45 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 336 | 105.00 | 60.30 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 1,143 | 110.00 | 69.65 | 0.00 | - | 310 | 500 |
© 2023 Yahoo. All rights reserved.