ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240119C00017000 | 2023-09-11 1:11PM EDT | 17.00 | 27.45 | 22.10 | 22.25 | 0.00 | - | 2 | 0 | 81.05% |
| ARKK240119C00018000 | 2023-07-26 10:57AM EDT | 18.00 | 29.82 | 22.30 | 22.55 | 0.00 | - | 2 | 12 | 133.30% |
| ARKK240119C00019000 | 2023-08-01 1:39PM EDT | 19.00 | 30.27 | 24.75 | 25.00 | 0.00 | - | 1 | 43 | 214.45% |
| ARKK240119C00020000 | 2023-09-29 10:00AM EDT | 20.00 | 20.26 | 19.20 | 19.40 | 0.00 | - | 1 | 197 | 75.68% |
| ARKK240119C00021000 | 2023-05-22 2:15PM EDT | 21.00 | 19.92 | 21.70 | 22.00 | 0.00 | - | 21 | 77 | 169.82% |
| ARKK240119C00022000 | 2023-07-25 12:52PM EDT | 22.00 | 26.04 | 18.65 | 18.90 | 0.00 | - | 1 | 22 | 114.01% |
| ARKK240119C00023000 | 2023-07-25 12:53PM EDT | 23.00 | 24.90 | 17.75 | 17.90 | 0.00 | - | 1 | 41 | 108.55% |
| ARKK240119C00024000 | 2023-08-09 9:44AM EDT | 24.00 | 20.90 | 19.95 | 20.10 | 0.00 | - | 2 | 36 | 166.50% |
| ARKK240119C00025000 | 2023-09-26 2:41PM EDT | 25.00 | 13.85 | 14.40 | 14.60 | 0.00 | - | 1 | 0 | 61.62% |
| ARKK240119C00026000 | 2023-07-13 3:25PM EDT | 26.00 | 24.00 | 17.15 | 17.35 | 0.00 | - | 1 | 117 | 135.62% |
| ARKK240119C00027000 | 2023-07-28 12:27PM EDT | 27.00 | 22.56 | 14.60 | 14.80 | 0.00 | - | 3 | 26 | 100.81% |
| ARKK240119C00028000 | 2023-08-15 3:41PM EDT | 28.00 | 14.93 | 15.90 | 16.15 | 0.00 | - | 5 | 72 | 133.55% |
| ARKK240119C00029000 | 2023-07-13 11:40AM EDT | 29.00 | 20.15 | 14.45 | 14.65 | 0.00 | - | 2 | 202 | 118.53% |
| ARKK240119C00030000 | 2023-10-02 2:24PM EDT | 30.00 | 9.90 | 9.85 | 10.00 | -0.57 | -5.44% | 10 | 1,089 | 50.93% |
| ARKK240119C00031000 | 2023-09-19 10:17AM EDT | 31.00 | 11.14 | 9.00 | 9.15 | 0.00 | - | 7 | 225 | 50.88% |
| ARKK240119C00032000 | 2023-09-21 9:44AM EDT | 32.00 | 9.00 | 8.20 | 8.30 | 0.00 | - | 1 | 167 | 48.93% |
| ARKK240119C00033000 | 2023-09-21 9:30AM EDT | 33.00 | 8.28 | 7.40 | 7.65 | 0.00 | - | 1 | 231 | 49.83% |
| ARKK240119C00034000 | 2023-09-18 3:25PM EDT | 34.00 | 9.40 | 6.65 | 6.75 | 0.00 | - | 1 | 195 | 46.41% |
| ARKK240119C00035000 | 2023-10-02 1:12PM EDT | 35.00 | 5.82 | 5.90 | 6.10 | -0.23 | -3.80% | 18 | 1,143 | 46.27% |
| ARKK240119C00036000 | 2023-09-28 9:43AM EDT | 36.00 | 5.05 | 5.25 | 5.35 | 0.00 | - | 1 | 587 | 44.29% |
| ARKK240119C00037000 | 2023-10-02 1:05PM EDT | 37.00 | 4.60 | 4.60 | 4.70 | -0.70 | -13.21% | 3 | 1,387 | 43.19% |
| ARKK240119C00038000 | 2023-10-02 11:23AM EDT | 38.00 | 4.50 | 4.00 | 4.10 | +0.07 | +1.58% | 1 | 2,850 | 42.24% |
| ARKK240119C00039000 | 2023-10-02 1:13PM EDT | 39.00 | 3.37 | 3.45 | 3.55 | -0.43 | -11.32% | 10 | 717 | 41.38% |
| ARKK240119C00040000 | 2023-10-02 1:15PM EDT | 40.00 | 3.01 | 2.97 | 3.05 | -0.32 | -9.61% | 22 | 4,983 | 40.63% |
| ARKK240119C00041000 | 2023-10-02 1:25PM EDT | 41.00 | 2.55 | 2.52 | 2.57 | -0.28 | -9.89% | 2 | 813 | 39.58% |
| ARKK240119C00042000 | 2023-10-02 1:07PM EDT | 42.00 | 2.10 | 2.12 | 2.17 | -0.35 | -14.29% | 41 | 1,933 | 38.97% |
| ARKK240119C00043000 | 2023-10-02 10:31AM EDT | 43.00 | 1.90 | 1.77 | 1.82 | -0.15 | -7.32% | 77 | 3,818 | 38.43% |
| ARKK240119C00044000 | 2023-10-02 1:28PM EDT | 44.00 | 1.48 | 1.47 | 1.51 | -0.19 | -11.38% | 87 | 2,063 | 37.89% |
| ARKK240119C00045000 | 2023-10-02 12:08PM EDT | 45.00 | 1.21 | 1.21 | 1.25 | -0.24 | -16.55% | 28 | 9,260 | 37.50% |
| ARKK240119C00046000 | 2023-09-29 1:03PM EDT | 46.00 | 1.06 | 0.99 | 1.04 | -0.09 | -7.83% | 11 | 4,682 | 37.33% |
| ARKK240119C00047000 | 2023-10-02 1:47PM EDT | 47.00 | 0.82 | 0.80 | 0.85 | -0.14 | -14.58% | 102 | 1,854 | 37.01% |
| ARKK240119C00048000 | 2023-09-29 2:08PM EDT | 48.00 | 0.78 | 0.65 | 0.70 | 0.00 | - | 1 | 4,946 | 36.87% |
| ARKK240119C00049000 | 2023-10-02 1:06PM EDT | 49.00 | 0.55 | 0.51 | 0.58 | -0.12 | -17.91% | 18 | 1,172 | 36.89% |
| ARKK240119C00049220 | 2023-10-02 2:30PM EDT | 49.22 | 0.52 | 0.50 | 0.54 | -0.11 | -17.46% | 11 | 0 | 36.57% |
| ARKK240119C00050000 | 2023-10-02 3:58PM EDT | 50.00 | 0.44 | 0.42 | 0.47 | -0.11 | -20.00% | 2,262 | 11,786 | 36.72% |
| ARKK240119C00051000 | 2023-09-29 3:07PM EDT | 51.00 | 0.44 | 0.34 | 0.38 | 0.00 | - | 30 | 970 | 36.57% |
| ARKK240119C00052000 | 2023-10-02 1:31PM EDT | 52.00 | 0.29 | 0.28 | 0.32 | -0.07 | -19.44% | 2 | 789 | 36.82% |
| ARKK240119C00053000 | 2023-10-02 9:52AM EDT | 53.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 1 | 992 | 36.82% |
| ARKK240119C00054000 | 2023-10-02 2:40PM EDT | 54.00 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 20 | 1,111 | 37.11% |
| ARKK240119C00054220 | 2023-10-02 12:28PM EDT | 54.22 | 0.20 | 0.17 | 0.21 | -0.14 | -41.18% | 1 | 971 | 37.11% |
| ARKK240119C00055000 | 2023-10-02 3:03PM EDT | 55.00 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 30 | 3,186 | 37.50% |
| ARKK240119C00056000 | 2023-09-29 12:38PM EDT | 56.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | 10 | 1,217 | 38.62% |
| ARKK240119C00057000 | 2023-10-02 10:08AM EDT | 57.00 | 0.13 | 0.08 | 0.17 | -0.05 | -27.78% | 51 | 469 | 39.65% |
| ARKK240119C00058000 | 2023-09-29 12:14PM EDT | 58.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 4 | 1,109 | 39.65% |
| ARKK240119C00059000 | 2023-10-02 2:24PM EDT | 59.00 | 0.09 | 0.05 | 0.12 | -0.01 | -10.00% | 7 | 2,465 | 39.84% |
| ARKK240119C00059220 | 2023-10-02 2:24PM EDT | 59.22 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 8 | 8,666 | 38.97% |
| ARKK240119C00060000 | 2023-10-02 2:24PM EDT | 60.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 2 | 1,191 | 39.94% |
| ARKK240119C00061000 | 2023-09-26 2:42PM EDT | 61.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 10 | 126 | 39.84% |
| ARKK240119C00062000 | 2023-09-20 11:18AM EDT | 62.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 20 | 79 | 41.02% |
| ARKK240119C00063000 | 2023-10-02 10:08AM EDT | 63.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 84 | 40.43% |
| ARKK240119C00064220 | 2023-09-29 3:52PM EDT | 64.22 | 0.05 | 0.03 | 0.07 | 0.00 | - | 11 | 0 | 42.58% |
| ARKK240119C00065000 | 2023-09-28 9:43AM EDT | 65.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 378 | 41.41% |
| ARKK240119C00066000 | 2023-09-26 12:48PM EDT | 66.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 60 | 423 | 41.41% |
| ARKK240119C00067000 | 2023-09-22 9:56AM EDT | 67.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 21 | 0 | 47.27% |
| ARKK240119C00068000 | 2023-09-26 12:42PM EDT | 68.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 60 | 704 | 48.34% |
| ARKK240119C00069220 | 2023-09-29 9:37AM EDT | 69.22 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,558 | 44.53% |
| ARKK240119C00070000 | 2023-10-02 9:33AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 367 | 43.75% |
| ARKK240119C00071000 | 2023-09-26 2:45PM EDT | 71.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 27 | 44.53% |
| ARKK240119C00072000 | 2023-09-21 11:37AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 45.31% |
| ARKK240119C00073000 | 2023-09-05 9:41AM EDT | 73.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 46.09% |
| ARKK240119C00074220 | 2023-09-28 10:53AM EDT | 74.22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,492 | 47.27% |
| ARKK240119C00075000 | 2023-09-29 2:48PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 7,511 | 45.70% |
| ARKK240119C00076000 | 2023-09-08 1:27PM EDT | 76.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 60 | 596 | 48.83% |
| ARKK240119C00077000 | 2023-09-27 9:44AM EDT | 77.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 834 | 51.17% |
| ARKK240119C00078000 | 2023-09-26 9:35AM EDT | 78.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 50.39% |
| ARKK240119C00079000 | 2023-09-06 12:25PM EDT | 79.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 60 | 379 | 52.73% |
| ARKK240119C00079220 | 2023-09-28 2:24PM EDT | 79.22 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 831 | 51.17% |
| ARKK240119C00080000 | 2023-09-28 3:49PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 11,261 | 51.95% |
| ARKK240119C00081000 | 2023-09-21 2:00PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 108 | 50.39% |
| ARKK240119C00082000 | 2023-08-30 9:43AM EDT | 82.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1,351 | 53.52% |
| ARKK240119C00083000 | 2023-09-25 9:30AM EDT | 83.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 101 | 53.13% |
| ARKK240119C00084000 | 2023-08-31 9:42AM EDT | 84.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 136 | 50.78% |
| ARKK240119C00084220 | 2023-09-26 10:15AM EDT | 84.22 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 458 | 52.73% |
| ARKK240119C00085000 | 2023-09-20 2:07PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 2,307 | 51.56% |
| ARKK240119C00089220 | 2023-09-25 11:47AM EDT | 89.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 1,661 | 54.69% |
| ARKK240119C00090000 | 2021-12-28 4:57PM EDT | 90.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARKK240119C00094220 | 2023-09-18 12:57PM EDT | 94.22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,229 | 57.81% |
| ARKK240119C00095000 | 2021-12-28 4:57PM EDT | 95.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| ARKK240119C00099220 | 2023-09-25 9:30AM EDT | 99.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 7,502 | 60.16% |
| ARKK240119C00100000 | 2021-12-28 4:57PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ARKK240119C00104220 | 2023-09-13 2:45PM EDT | 104.22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 2,433 | 64.84% |
| ARKK240119C00105000 | 2021-12-28 12:45PM EDT | 105.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ARKK240119C00108220 | 2023-09-18 9:59AM EDT | 108.22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 763 | 67.19% |
| ARKK240119C00109000 | 2021-12-27 11:51AM EDT | 109.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240119C00109220 | 2023-09-18 12:52PM EDT | 109.22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 0 | 65.63% |
| ARKK240119C00110000 | 2021-12-28 2:51PM EDT | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00110220 | 2023-07-20 1:47PM EDT | 110.22 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 1,436 | 66.41% |
| ARKK240119C00111000 | 2021-12-20 11:14AM EDT | 111.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK240119C00111220 | 2023-09-11 2:05PM EDT | 111.22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 208 | 64.06% |
| ARKK240119C00112000 | 2021-12-28 1:52PM EDT | 112.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK240119C00112220 | 2023-07-25 2:08PM EDT | 112.22 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 198 | 71.88% |
| ARKK240119C00113000 | 2021-12-06 10:35AM EDT | 113.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00113220 | 2023-08-04 3:37PM EDT | 113.22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 167 | 67.97% |
| ARKK240119C00114000 | 2021-12-28 3:58PM EDT | 114.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00114220 | 2023-08-16 12:22PM EDT | 114.22 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 248 | 74.22% |
| ARKK240119C00115000 | 2021-12-28 12:51PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| ARKK240119C00115220 | 2023-08-30 9:45AM EDT | 115.22 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 325 | 70.31% |
| ARKK240119C00116000 | 2021-12-23 2:41PM EDT | 116.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK240119C00116220 | 2023-07-12 11:58AM EDT | 116.22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 109 | 72.66% |
| ARKK240119C00117000 | 2021-12-06 10:50AM EDT | 117.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ARKK240119C00117220 | 2023-07-19 9:37AM EDT | 117.22 | 0.10 | 0.01 | 0.03 | 0.00 | - | 2 | 59 | 71.88% |
| ARKK240119C00118000 | 2021-12-28 4:33PM EDT | 118.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00118220 | 2023-08-03 11:34AM EDT | 118.22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 155 | 70.31% |
| ARKK240119C00119000 | 2021-12-09 3:03PM EDT | 119.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240119C00119220 | 2023-09-29 9:40AM EDT | 119.22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,323 | 70.31% |
| ARKK240119C00120000 | 2021-12-28 1:35PM EDT | 120.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK240119C00120220 | 2023-09-13 2:46PM EDT | 120.22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,457 | 68.75% |
| ARKK240119C00121000 | 2021-12-21 2:36PM EDT | 121.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK240119C00121220 | 2023-08-07 11:34AM EDT | 121.22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 572 | 76.56% |
| ARKK240119C00122000 | 2021-12-21 3:51PM EDT | 122.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00122220 | 2023-08-07 11:17AM EDT | 122.22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 55 | 76.95% |
| ARKK240119C00123000 | 2021-12-23 1:26PM EDT | 123.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK240119C00123220 | 2023-08-07 11:34AM EDT | 123.22 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 75.78% |
| ARKK240119C00124000 | 2021-11-16 4:51PM EDT | 124.00 | 21.30 | 9.00 | 12.50 | 0.00 | - | 2 | 2 | 267.48% |
| ARKK240119C00124220 | 2023-07-24 10:56AM EDT | 124.22 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,596 | 75.00% |
| ARKK240119C00125000 | 2021-12-28 4:33PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ARKK240119C00125220 | 2023-07-24 10:56AM EDT | 125.22 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 126 | 75.00% |
| ARKK240119C00126000 | 2021-12-06 4:21PM EDT | 126.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00126220 | 2023-07-26 11:07AM EDT | 126.22 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 86 | 75.78% |
| ARKK240119C00127000 | 2021-12-21 2:40PM EDT | 127.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240119C00127220 | 2023-09-28 9:34AM EDT | 127.22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 74.22% |
| ARKK240119C00128000 | 2021-12-10 4:57PM EDT | 128.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ARKK240119C00128220 | 2023-07-26 11:13AM EDT | 128.22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 87 | 74.22% |
| ARKK240119C00129000 | 2021-11-23 12:16PM EDT | 129.00 | 14.50 | 9.50 | 13.00 | 0.00 | - | 1 | 37 | 277.00% |
| ARKK240119C00129220 | 2023-09-28 10:08AM EDT | 129.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 569 | 75.00% |
| ARKK240119C00130000 | 2021-12-28 3:33PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK240119C00130220 | 2023-07-21 1:34PM EDT | 130.22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 226 | 75.00% |
| ARKK240119C00131000 | 2021-12-14 2:24PM EDT | 131.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00131220 | 2023-03-08 2:58PM EDT | 131.22 | 0.11 | 0.00 | 0.07 | 0.00 | - | 130 | 185 | 82.03% |
| ARKK240119C00132220 | 2023-08-02 11:47AM EDT | 132.22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 251 | 76.56% |
| ARKK240119C00133220 | 2023-07-17 11:51AM EDT | 133.22 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 76.56% |
| ARKK240119C00134000 | 2021-12-13 1:12AM EDT | 134.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKK240119C00134220 | 2023-07-25 3:09PM EDT | 134.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 215 | 76.56% |
| ARKK240119C00135000 | 2021-12-27 3:45PM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK240119C00135220 | 2023-07-25 3:09PM EDT | 135.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 77.34% |
| ARKK240119C00136000 | 2021-12-15 12:41PM EDT | 136.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00136220 | 2023-07-25 3:07PM EDT | 136.22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 80 | 78.13% |
| ARKK240119C00137000 | 2021-12-22 11:51AM EDT | 137.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00139220 | 2023-09-18 9:32AM EDT | 139.22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 887 | 76.56% |
| ARKK240119C00140000 | 2021-12-28 2:51PM EDT | 140.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240119C00144220 | 2023-09-19 11:59AM EDT | 144.22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 514 | 80.47% |
| ARKK240119C00145000 | 2021-12-28 2:31PM EDT | 145.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK240119C00149220 | 2023-09-20 2:57PM EDT | 149.22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 757 | 82.81% |
| ARKK240119C00150000 | 2021-12-28 4:34PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK240119C00154220 | 2023-04-14 9:52AM EDT | 154.22 | 0.01 | 0.01 | 0.06 | 0.00 | - | 13 | 308 | 91.41% |
| ARKK240119C00155000 | 2021-12-23 2:13PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240119C00159220 | 2023-10-02 2:09PM EDT | 159.22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,014 | 78.13% |
| ARKK240119C00160000 | 2021-12-28 2:26PM EDT | 160.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK240119C00164220 | 2023-09-12 9:38AM EDT | 164.22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 624 | 87.50% |
| ARKK240119C00165000 | 2021-12-28 2:26PM EDT | 165.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ARKK240119C00169220 | 2023-10-02 2:41PM EDT | 169.22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,511 | 85.94% |
| ARKK240119C00170000 | 2021-12-28 2:19PM EDT | 170.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ARKK240119C00174220 | 2023-10-02 2:09PM EDT | 174.22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,585 | 90.63% |
| ARKK240119C00175000 | 2021-12-28 1:56PM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK240119C00179220 | 2023-10-02 2:09PM EDT | 179.22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 84.38% |
| ARKK240119C00180000 | 2021-12-21 1:07PM EDT | 180.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK240119C00184220 | 2023-10-02 2:09PM EDT | 184.22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,095 | 90.63% |
| ARKK240119C00185000 | 2021-12-28 3:44PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240119P00017000 | 2023-10-02 11:35AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 339 | 5,141 | 61.72% |
| ARKK240119P00018000 | 2023-08-29 9:30AM EDT | 18.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 4 | 788 | 60.94% |
| ARKK240119P00019000 | 2023-09-21 12:11PM EDT | 19.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 1 | 228 | 60.94% |
| ARKK240119P00020000 | 2023-09-28 3:30PM EDT | 20.00 | 0.01 | 0.03 | 0.09 | -0.06 | -85.71% | 10 | 2,059 | 58.59% |
| ARKK240119P00021000 | 2023-10-02 1:13PM EDT | 21.00 | 0.05 | 0.05 | 0.11 | -0.02 | -28.57% | 60 | 0 | 57.03% |
| ARKK240119P00022000 | 2023-10-02 1:23PM EDT | 22.00 | 0.08 | 0.07 | 0.15 | -0.04 | -33.33% | 60 | 668 | 56.25% |
| ARKK240119P00023000 | 2023-09-27 1:45PM EDT | 23.00 | 0.16 | 0.08 | 0.16 | 0.00 | - | 2 | 217 | 53.13% |
| ARKK240119P00024000 | 2023-09-29 3:01PM EDT | 24.00 | 0.13 | 0.08 | 0.19 | 0.00 | - | 5 | 364 | 50.59% |
| ARKK240119P00025000 | 2023-09-29 11:15AM EDT | 25.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 2 | 3,652 | 49.61% |
| ARKK240119P00026000 | 2023-09-29 11:17AM EDT | 26.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 2 | 260 | 48.44% |
| ARKK240119P00027000 | 2023-09-29 1:13PM EDT | 27.00 | 0.28 | 0.27 | 0.31 | -0.02 | -6.67% | 93 | 735 | 47.95% |
| ARKK240119P00028000 | 2023-09-29 2:09PM EDT | 28.00 | 0.36 | 0.35 | 0.40 | 0.00 | - | 10 | 0 | 47.12% |
| ARKK240119P00029000 | 2023-09-29 2:53PM EDT | 29.00 | 0.43 | 0.44 | 0.49 | 0.00 | - | 11 | 653 | 45.80% |
| ARKK240119P00030000 | 2023-10-02 3:49PM EDT | 30.00 | 0.59 | 0.55 | 0.61 | +0.05 | +9.26% | 22 | 17,359 | 44.82% |
| ARKK240119P00031000 | 2023-10-02 3:04PM EDT | 31.00 | 0.73 | 0.69 | 0.74 | +0.06 | +8.96% | 49 | 729 | 43.60% |
| ARKK240119P00032000 | 2023-10-02 2:02PM EDT | 32.00 | 0.87 | 0.84 | 0.90 | +0.06 | +7.41% | 1 | 0 | 42.53% |
| ARKK240119P00033000 | 2023-10-02 3:08PM EDT | 33.00 | 1.09 | 1.03 | 1.08 | +0.13 | +13.54% | 24 | 1,312 | 41.31% |
| ARKK240119P00034000 | 2023-09-29 3:34PM EDT | 34.00 | 1.20 | 1.26 | 1.30 | 0.00 | - | 77 | 1,205 | 40.28% |
| ARKK240119P00035000 | 2023-10-02 3:37PM EDT | 35.00 | 1.56 | 1.52 | 1.55 | +0.13 | +9.09% | 422 | 0 | 39.21% |
| ARKK240119P00036000 | 2023-10-02 1:07PM EDT | 36.00 | 1.88 | 1.81 | 1.86 | +0.11 | +6.21% | 25 | 0 | 38.43% |
| ARKK240119P00037000 | 2023-10-02 1:06PM EDT | 37.00 | 2.21 | 2.16 | 2.20 | +0.21 | +10.50% | 289 | 2,253 | 37.48% |
| ARKK240119P00038000 | 2023-10-02 3:05PM EDT | 38.00 | 2.67 | 2.55 | 2.59 | +0.20 | +8.10% | 40 | 10,009 | 36.60% |
| ARKK240119P00039000 | 2023-10-02 3:43PM EDT | 39.00 | 3.06 | 2.98 | 3.05 | +0.18 | +6.25% | 26 | 3,877 | 35.99% |
| ARKK240119P00040000 | 2023-10-02 1:45PM EDT | 40.00 | 3.50 | 3.45 | 3.55 | +0.25 | +7.69% | 5 | 20,735 | 35.25% |
| ARKK240119P00041000 | 2023-10-02 1:07PM EDT | 41.00 | 4.11 | 4.00 | 4.10 | +0.34 | +9.02% | 51 | 1,168 | 34.52% |
| ARKK240119P00042000 | 2023-10-02 3:47PM EDT | 42.00 | 4.70 | 4.60 | 4.70 | +0.30 | +6.82% | 30 | 2,336 | 33.77% |
| ARKK240119P00043000 | 2023-10-02 12:11PM EDT | 43.00 | 5.26 | 5.25 | 5.35 | +0.35 | +7.13% | 84 | 1,859 | 33.01% |
| ARKK240119P00044000 | 2023-09-29 9:48AM EDT | 44.00 | 5.31 | 5.90 | 6.05 | 0.00 | - | 2 | 1,232 | 32.28% |
| ARKK240119P00045000 | 2023-09-29 9:30AM EDT | 45.00 | 6.35 | 6.65 | 6.80 | 0.00 | - | 1 | 6,367 | 31.57% |
| ARKK240119P00046000 | 2023-09-28 11:22AM EDT | 46.00 | 7.95 | 7.45 | 7.60 | 0.00 | - | 6 | 617 | 31.01% |
| ARKK240119P00047000 | 2023-09-25 11:28AM EDT | 47.00 | 8.70 | 8.25 | 8.45 | 0.00 | - | 1 | 910 | 30.66% |
| ARKK240119P00048000 | 2023-09-25 1:59PM EDT | 48.00 | 9.53 | 9.15 | 9.30 | 0.00 | - | 5 | 1,732 | 29.64% |
| ARKK240119P00049000 | 2023-09-21 3:03PM EDT | 49.00 | 9.63 | 9.95 | 10.35 | 0.00 | - | 4 | 140 | 32.91% |
| ARKK240119P00049220 | 2023-09-22 10:53AM EDT | 49.22 | 9.87 | 10.20 | 10.40 | 0.00 | - | 5 | 2,150 | 28.86% |
| ARKK240119P00050000 | 2023-09-29 3:30PM EDT | 50.00 | 10.54 | 10.95 | 11.10 | 0.00 | - | 16 | 1,541 | 27.54% |
| ARKK240119P00051000 | 2023-09-22 9:57AM EDT | 51.00 | 11.64 | 11.90 | 12.05 | 0.00 | - | 1 | 745 | 26.86% |
| ARKK240119P00052000 | 2023-08-16 3:30PM EDT | 52.00 | 11.24 | 9.35 | 9.50 | 0.00 | - | 2 | 563 | 0.00% |
| ARKK240119P00053000 | 2023-10-02 9:44AM EDT | 53.00 | 13.20 | 13.85 | 14.00 | -1.26 | -8.71% | 5 | 6 | 26.37% |
| ARKK240119P00054000 | 2023-09-21 12:43PM EDT | 54.00 | 14.28 | 14.85 | 15.00 | 0.00 | - | 1 | 50 | 27.74% |
| ARKK240119P00054220 | 2023-09-20 9:42AM EDT | 54.22 | 12.47 | 15.05 | 15.20 | 0.00 | - | 8 | 460 | 25.78% |
| ARKK240119P00055000 | 2023-09-22 3:52PM EDT | 55.00 | 16.19 | 15.80 | 16.00 | 0.00 | - | 2 | 0 | 29.10% |
| ARKK240119P00056000 | 2023-07-19 10:55AM EDT | 56.00 | 7.85 | 15.65 | 15.90 | 0.00 | - | 2 | 18 | 0.00% |
| ARKK240119P00057000 | 2023-09-19 3:37PM EDT | 57.00 | 15.42 | 17.85 | 18.00 | 0.00 | - | 73 | 0 | 31.64% |
| ARKK240119P00058000 | 2023-08-29 12:58PM EDT | 58.00 | 14.99 | 18.80 | 19.00 | 0.00 | - | 1 | 0 | 32.81% |
| ARKK240119P00059000 | 2023-09-19 12:45PM EDT | 59.00 | 17.75 | 19.85 | 20.00 | 0.00 | - | 2 | 0 | 33.99% |
| ARKK240119P00059220 | 2023-09-26 1:58PM EDT | 59.22 | 20.75 | 20.00 | 20.25 | 0.00 | - | 3 | 36 | 36.91% |
| ARKK240119P00060000 | 2023-08-22 9:30AM EDT | 60.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK240119P00061000 | 2023-10-02 9:40AM EDT | 61.00 | 21.10 | 21.80 | 22.00 | -0.65 | -2.99% | 1 | 1 | 36.33% |
| ARKK240119P00062000 | 2023-07-19 11:08AM EDT | 62.00 | 12.14 | 21.45 | 21.75 | 0.00 | - | - | 0 | 0.00% |
| ARKK240119P00063000 | 2023-08-22 10:55AM EDT | 63.00 | 22.00 | 23.40 | 23.55 | 0.00 | - | - | 0 | 0.00% |
| ARKK240119P00064220 | 2023-09-22 9:36AM EDT | 64.22 | 24.31 | 24.95 | 25.25 | 0.00 | - | 3 | 14 | 42.77% |
| ARKK240119P00065000 | 2023-08-22 10:54AM EDT | 65.00 | 24.10 | 25.20 | 25.75 | 0.00 | - | 58 | 0 | 0.00% |
| ARKK240119P00069220 | 2023-09-07 2:58PM EDT | 69.22 | 25.12 | 29.95 | 30.25 | 0.00 | - | 330 | 303 | 48.05% |
| ARKK240119P00070000 | 2021-12-28 4:05PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ARKK240119P00074220 | 2023-02-16 1:26PM EDT | 74.22 | 30.89 | 35.35 | 35.80 | 0.00 | - | 13 | 0 | 69.92% |
| ARKK240119P00075000 | 2023-09-08 1:01PM EDT | 75.00 | 31.45 | 35.70 | 36.15 | 0.00 | - | 49 | 1 | 62.01% |
| ARKK240119P00076000 | 2022-12-09 11:49AM EDT | 76.00 | 40.70 | 44.25 | 45.10 | 0.00 | - | 37 | 0 | 182.50% |
| ARKK240119P00077000 | 2023-06-23 9:33AM EDT | 77.00 | 35.00 | 28.90 | 29.30 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240119P00078000 | 2022-12-07 3:52PM EDT | 78.00 | 43.82 | 46.25 | 47.10 | 0.00 | - | 120 | 0 | 185.33% |
| ARKK240119P00079000 | 2022-12-07 3:52PM EDT | 79.00 | 45.15 | 47.35 | 48.00 | 0.00 | - | 130 | 9 | 186.69% |
| ARKK240119P00079220 | 2023-01-23 11:19AM EDT | 79.22 | 42.00 | 38.60 | 39.65 | 0.00 | - | 1 | 8 | 0.00% |
| ARKK240119P00080000 | 2023-07-27 11:45AM EDT | 80.00 | 31.57 | 38.85 | 39.25 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00081000 | 2022-09-15 11:40AM EDT | 81.00 | 37.35 | 46.65 | 47.35 | 0.00 | - | 15 | 293 | 156.64% |
| ARKK240119P00082000 | 2022-09-02 3:18PM EDT | 82.00 | 41.50 | 44.30 | 44.90 | 0.00 | - | 4 | 5 | 108.01% |
| ARKK240119P00083000 | 2022-09-12 1:32PM EDT | 83.00 | 38.56 | 47.05 | 47.80 | 0.00 | - | 1 | 143 | 138.06% |
| ARKK240119P00084000 | 2023-01-26 11:24AM EDT | 84.00 | 45.65 | 44.75 | 46.95 | 0.00 | - | 14 | 0 | 94.43% |
| ARKK240119P00084220 | 2022-11-22 3:37PM EDT | 84.22 | 49.05 | 52.10 | 53.35 | 0.00 | - | 91 | 0 | 191.50% |
| ARKK240119P00085000 | 2023-07-27 11:45AM EDT | 85.00 | 36.55 | 43.80 | 44.25 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240119P00089220 | 2023-09-27 1:58PM EDT | 89.22 | 50.80 | 49.95 | 50.25 | 0.00 | - | 1 | 0 | 65.04% |
| ARKK240119P00090000 | 2021-12-27 11:50AM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00094220 | 2022-11-28 12:22PM EDT | 94.22 | 58.60 | 64.05 | 64.95 | 0.00 | - | 3 | 0 | 224.10% |
| ARKK240119P00095000 | 2021-12-28 4:51PM EDT | 95.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ARKK240119P00099220 | 2023-03-31 1:36PM EDT | 99.22 | 59.00 | 62.85 | 63.80 | 0.00 | - | 1 | 0 | 150.49% |
| ARKK240119P00100000 | 2021-12-27 11:40AM EDT | 100.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00104220 | 2023-05-15 10:05AM EDT | 104.22 | 66.10 | 59.45 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00105000 | 2021-12-28 11:32AM EDT | 105.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| ARKK240119P00108220 | 2022-09-01 11:22AM EDT | 108.22 | 68.32 | 70.00 | 71.80 | 0.00 | - | 3 | 4 | 133.98% |
| ARKK240119P00109000 | 2021-12-27 3:31PM EDT | 109.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00109220 | 2023-02-17 2:38PM EDT | 109.22 | 68.25 | 69.70 | 71.15 | 0.00 | - | 1 | 0 | 92.09% |
| ARKK240119P00110000 | 2021-12-28 11:32AM EDT | 110.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00110220 | 2022-10-20 12:21PM EDT | 110.22 | 74.30 | 73.10 | 74.25 | 0.00 | - | 5 | 0 | 149.56% |
| ARKK240119P00111000 | 2021-12-02 11:22AM EDT | 111.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00111220 | 2022-09-13 9:30AM EDT | 111.22 | 68.00 | 75.55 | 78.95 | 0.00 | - | 2 | 1 | 188.09% |
| ARKK240119P00112000 | 2021-10-22 1:58PM EDT | 112.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00112220 | 2022-11-23 12:32PM EDT | 112.22 | 75.90 | 79.45 | 83.30 | 0.00 | - | 1 | 0 | 227.93% |
| ARKK240119P00113000 | 2021-12-14 11:31AM EDT | 113.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00113220 | 2022-01-12 12:44PM EDT | 113.22 | 38.05 | 46.50 | 50.20 | 0.00 | - | 1 | 10 | 0.00% |
| ARKK240119P00114000 | 2021-12-14 10:45AM EDT | 114.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK240119P00114220 | 2022-06-16 12:12PM EDT | 114.22 | 77.37 | 68.90 | 70.80 | 0.00 | - | 2 | 7 | 0.00% |
| ARKK240119P00115000 | 2021-11-19 2:08PM EDT | 115.00 | 25.27 | 34.00 | 37.50 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK240119P00115220 | 2022-12-08 11:04AM EDT | 115.22 | 80.00 | 83.00 | 84.70 | 0.00 | - | 1 | 1 | 224.12% |
| ARKK240119P00116000 | 2021-12-16 4:02PM EDT | 116.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ARKK240119P00116220 | 2023-07-20 9:30AM EDT | 116.22 | 66.40 | 75.50 | 76.10 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK240119P00117000 | 2021-11-15 2:00PM EDT | 117.00 | 24.40 | 35.50 | 39.00 | 0.00 | - | 38 | 44 | 0.00% |
| ARKK240119P00117220 | 2023-01-30 2:32PM EDT | 117.22 | 78.05 | 78.05 | 79.30 | 0.00 | - | 1 | 0 | 108.64% |
| ARKK240119P00118000 | 2021-11-11 10:44AM EDT | 118.00 | 26.00 | 35.50 | 39.50 | 0.00 | - | 16 | 17 | 0.00% |
| ARKK240119P00118220 | 2023-06-12 11:56AM EDT | 118.22 | 75.00 | 70.40 | 71.10 | 0.00 | - | 85 | 0 | 0.00% |
| ARKK240119P00119000 | 2021-11-10 7:57AM EDT | 119.00 | 27.00 | 22.50 | 40.00 | 0.00 | - | 4 | 4 | 0.00% |
| ARKK240119P00119220 | 2022-09-23 9:34AM EDT | 119.22 | 80.81 | 81.90 | 84.10 | 0.00 | - | 1 | 0 | 161.77% |
| ARKK240119P00120000 | 2021-12-22 11:41AM EDT | 120.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK240119P00120220 | 2023-06-07 12:29PM EDT | 120.22 | 77.75 | 76.20 | 76.85 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00121000 | 2021-11-22 11:49AM EDT | 121.00 | 30.80 | 36.50 | 40.50 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK240119P00121220 | 2023-06-02 9:46AM EDT | 121.22 | 79.50 | 76.75 | 77.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00122000 | 2021-12-14 11:31AM EDT | 122.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00122220 | 2023-01-20 10:42AM EDT | 122.22 | 87.13 | 79.30 | 81.40 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240119P00123000 | 2021-12-20 10:35AM EDT | 123.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00123220 | 2022-02-01 2:20PM EDT | 123.22 | 51.50 | 61.60 | 64.15 | 0.00 | - | - | 10 | 0.00% |
| ARKK240119P00124220 | 2023-05-18 2:18PM EDT | 124.22 | 85.65 | 79.20 | 80.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00125000 | 2021-12-22 4:39PM EDT | 125.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00125220 | 2023-01-03 4:54PM EDT | 125.22 | 94.65 | 79.65 | 81.85 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240119P00126000 | 2021-11-15 1:18PM EDT | 126.00 | 30.00 | 42.00 | 46.00 | 0.00 | - | - | 34 | 0.00% |
| ARKK240119P00128220 | 2022-04-14 1:51PM EDT | 128.22 | 69.73 | 84.25 | 85.90 | 0.00 | - | 1 | 6 | 0.00% |
| ARKK240119P00129000 | 2021-11-22 3:36PM EDT | 129.00 | 38.32 | 43.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240119P00129220 | 2022-06-28 1:18PM EDT | 129.22 | 86.48 | 80.80 | 85.45 | 0.00 | - | 22 | 0 | 0.00% |
| ARKK240119P00130000 | 2021-12-15 2:55PM EDT | 130.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240119P00130220 | 2022-12-22 3:46PM EDT | 130.22 | 99.10 | 93.00 | 94.30 | 0.00 | - | 1 | 0 | 163.35% |
| ARKK240119P00131220 | 2023-03-21 9:31AM EDT | 131.22 | 92.40 | 92.95 | 93.90 | 0.00 | - | 1 | 0 | 139.31% |
| ARKK240119P00132000 | 2021-11-18 2:24PM EDT | 132.00 | 37.10 | 45.80 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240119P00132220 | 2022-06-21 12:53PM EDT | 132.22 | 91.75 | 81.20 | 85.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00133000 | 2021-11-09 12:05PM EDT | 133.00 | 32.62 | 47.00 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240119P00133220 | 2022-03-16 12:26PM EDT | 133.22 | 75.40 | 74.35 | 75.70 | 0.00 | - | 2 | 17 | 0.00% |
| ARKK240119P00134220 | 2022-06-10 11:13AM EDT | 134.22 | 94.03 | 86.45 | 89.15 | 0.00 | - | 4 | 108 | 0.00% |
| ARKK240119P00135000 | 2021-12-15 1:09PM EDT | 135.00 | 54.36 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ARKK240119P00135220 | 2022-02-17 4:33PM EDT | 135.22 | 70.17 | 70.60 | 72.75 | 0.00 | - | - | 10 | 0.00% |
| ARKK240119P00136220 | 2022-03-21 9:30AM EDT | 136.22 | 73.34 | 75.70 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ARKK240119P00139220 | 2022-09-13 9:38AM EDT | 139.22 | 96.50 | 103.05 | 107.45 | 0.00 | - | 1 | 1 | 208.25% |
| ARKK240119P00140000 | 2021-12-15 11:21AM EDT | 140.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00144220 | 2023-03-16 10:34AM EDT | 144.22 | 106.00 | 104.80 | 105.95 | 0.00 | - | 2 | 0 | 107.42% |
| ARKK240119P00145000 | 2021-12-28 4:35PM EDT | 145.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240119P00149220 | 2022-09-23 10:56AM EDT | 149.22 | 111.47 | 111.75 | 114.70 | 0.00 | - | 2 | 0 | 184.33% |
| ARKK240119P00150000 | 2021-12-17 1:46PM EDT | 150.00 | 63.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240119P00154220 | 2022-05-05 9:30AM EDT | 154.22 | 103.23 | 110.10 | 113.00 | 0.00 | - | 1 | 7 | 0.00% |
| ARKK240119P00159220 | 2022-05-06 10:55AM EDT | 159.22 | 113.15 | 115.10 | 118.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240119P00164220 | 2022-06-23 11:09AM EDT | 164.22 | 121.44 | 116.10 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240119P00169220 | 2022-12-20 12:52PM EDT | 169.22 | 136.95 | 133.70 | 134.75 | 0.00 | - | 2 | 0 | 210.16% |
| ARKK240119P00174220 | 2022-05-13 10:16AM EDT | 174.22 | 131.43 | 108.90 | 111.85 | 0.00 | - | 3 | 9 | 0.00% |
| ARKK240119P00179220 | 2022-02-04 11:20AM EDT | 179.22 | 109.69 | 119.25 | 121.15 | 0.00 | - | 180 | 180 | 0.00% |
| ARKK240119P00184220 | 2023-01-18 12:07PM EDT | 184.22 | 147.45 | 141.30 | 143.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
