ARKK - ARK Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 16, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
19.300.00-43817.000.010.00-2201,080
21.340.00-76718.000.010.00-1414
20.350.00-1819.000.030.00-2315
20.78+0.18+0.87%529720.000.010.00-31,502
17.800.00-37621.000.010.00-1200
13.150.00-515022.000.010.00-101,632
17.35+0.55+3.27%1923.000.010.00-1554
12.150.00-38324.000.010.00-1272
14.510.00-3529425.000.010.00-214,833
10.950.00-2426.000.010.00-11,871
12.500.00-1021527.000.010.00-12,611
12.750.00-115028.000.01-0.01-50.00%91,777
9.620.00-311729.000.010.00-2869
11.49+1.83+18.94%2727930.000.01-0.02-66.67%4328,779
7.600.00-117831.000.02-0.02-50.00%152,526
7.580.00-130432.000.02-0.04-66.67%5435,275
8.45+1.90+29.01%2492133.000.02-0.04-66.67%35014,785
6.100.00-31033.500.03-0.06-66.67%1230
6.15-0.20-3.15%203,23734.000.04-0.06-60.00%385,119
5.900.00-162034.500.06-0.06-50.00%2872
6.50+0.90+16.07%2234,90435.000.06-0.10-62.50%34457,077
4.600.00-12735.500.08-0.15-65.22%3764
5.61+1.06+23.30%192,31736.000.10-0.12-54.55%396,535
3.950.00-8736.500.11-0.16-59.26%231
4.73+0.98+26.13%102,07337.000.16-0.20-55.56%658,882
2.96-0.14-4.52%15737.500.21-0.19-47.50%1203,121
3.84+0.84+28.00%185,51138.000.28-0.22-44.00%8111,631
3.37+0.93+38.11%218438.500.35-0.32-47.76%113170
2.98+0.70+30.70%26914,03839.000.43-0.34-44.16%38913,824
2.54+0.74+41.11%1228639.500.55-0.49-47.12%992,300
2.27+0.64+39.26%58215,29740.000.68-0.46-40.35%31719,310
1.90+0.61+47.29%3720840.500.87-1.07-55.15%24168
1.62+0.50+44.64%28116,77741.001.05-0.73-41.01%1745,225
1.32+0.50+60.98%981,49741.501.27-0.90-41.47%4526
1.10+0.40+57.14%62813,51042.001.52-0.68-30.91%222,855
0.90+0.33+57.89%1012,10542.502.700.00-214
0.69+0.24+53.33%2,4726,48943.002.25-1.55-40.79%151,882
0.55+0.20+57.14%467,07343.502.61-0.99-27.50%521
0.43+0.17+65.38%871,42544.003.35-1.15-25.56%2341
0.25+0.06+31.58%448344.505.350.00--36
0.26+0.09+52.94%6279,32645.004.29-1.01-19.06%13919
0.16+0.08+100.00%7082846.007.300.00-1257
0.09+0.03+50.00%341,00847.007.150.00-192
0.07+0.02+40.00%1211,21348.008.600.00-2012
0.040.00-32,39949.009.750.00-155
0.03+0.01+50.00%15110,94650.009.550.00-13651
0.020.00-2835851.0010.65+0.35+3.40%24
0.020.00-2061352.0012.200.00-115
0.010.00-116153.0013.500.00-10
0.010.00-337954.0015.550.00-50
0.010.00-22,74755.0014.450.00-210
0.010.00-2553456.0020.850.00-10
0.020.00-254157.0018.050.00-20
0.010.00-444258.0018.950.00-12
0.020.00-132059.0020.650.00-10
0.010.00-13,77460.0021.080.00-22
0.010.00-5422961.0028.110.00-1700
0.010.00-129462.0023.230.00-90
0.010.00-1019963.0022.300.00-10
0.030.00-26564.0023.20-7.53-24.50%10
0.010.00-101,85565.0024.650.00-18065
0.020.00-156266.0027.000.00-20
0.010.00-61,15267.0034.000.00-10
0.060.00-145968.0029.350.00-5055
0.030.00-6724969.0030.050.00-128
0.010.00-19,61070.0033.500.00-30
0.010.00-67371.0025.300.00-12
0.050.00-418472.0034.550.00-10
0.040.00-6010873.0040.800.00-350
0.020.00-10042774.0034.850.00-10
0.010.00-12,45075.0039.200.00-10
0.010.00-13276.0032.480.00-217
0.040.00-429777.0038.450.00-13
0.070.00-12019778.00-----
0.070.00-606479.0038.270.00-12
0.020.00-251,17080.0045.300.00-10
0.010.00-11,99585.0045.000.00-20
0.020.00-10018,95590.0048.750.00-10
0.020.00-12,09195.0059.200.00-120
0.010.00-254,172100.0059.450.00-10
0.050.00-2336105.0060.300.00-80
0.010.00-11,143110.0069.650.00-310500