ARKK - ARK Innovation ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.35 | 0.00 | - | 5 | 90 | 17.00 | 0.09 | 0.00 | - | 2 | 1,793 |
| 22.95 | 0.00 | - | 1 | 14 | 18.00 | 0.18 | 0.00 | - | 2 | 573 |
| 19.50 | 0.00 | - | 1 | 65 | 19.00 | 0.20 | 0.00 | - | 5 | 245 |
| 23.80 | 0.00 | - | 1 | 210 | 20.00 | 0.17 | 0.00 | - | 2 | 1,516 |
| 19.92 | 0.00 | - | 21 | 77 | 21.00 | 0.23 | 0.00 | - | 2 | 195 |
| 20.70 | 0.00 | - | 5 | 25 | 22.00 | 0.47 | 0.00 | - | 11 | 590 |
| 18.12 | 0.00 | - | 37 | 41 | 23.00 | 0.35 | 0.00 | - | 1 | 215 |
| 17.28 | 0.00 | - | 37 | 36 | 24.00 | 0.40 | 0.00 | - | 1 | 371 |
| 15.59 | 0.00 | - | 4 | 271 | 25.00 | 0.51 | 0.00 | - | 8 | 3,485 |
| 10.89 | 0.00 | - | 2 | 0 | 26.00 | 1.07 | 0.00 | - | 3 | 225 |
| 12.92 | 0.00 | - | 1 | 35 | 27.00 | 0.70 | 0.00 | - | 19 | 433 |
| 15.05 | 0.00 | - | 2 | 66 | 28.00 | 1.00 | 0.00 | - | 1 | 634 |
| 12.56 | 0.00 | - | 2 | 203 | 29.00 | 0.99 | 0.00 | - | 1 | 613 |
| 14.19 | 0.00 | - | 13 | 1,226 | 30.00 | 1.12 | 0.00 | - | 22 | 3,401 |
| 13.34 | 0.00 | - | 21 | 221 | 31.00 | 1.28 | 0.00 | - | 30 | 763 |
| 12.45 | 0.00 | - | 1 | 176 | 32.00 | 1.48 | 0.00 | - | 6 | 4,172 |
| 10.70 | 0.00 | - | 2 | 241 | 33.00 | 1.68 | 0.00 | - | 164 | 774 |
| 10.90 | 0.00 | - | 1 | 199 | 34.00 | 1.86 | 0.00 | - | 9 | 1,112 |
| 10.05 | 0.00 | - | 2 | 1,008 | 35.00 | 2.15 | 0.00 | - | 1 | 15,218 |
| 9.66 | 0.00 | - | 20 | 637 | 36.00 | 2.30 | 0.00 | - | 662 | 2,947 |
| 8.75 | 0.00 | - | 1 | 1,318 | 37.00 | 2.70 | 0.00 | - | 1 | 1,992 |
| 8.20 | 0.00 | - | 2 | 3,132 | 38.00 | 3.05 | 0.00 | - | 20 | 8,377 |
| 7.46 | 0.00 | - | 1 | 696 | 39.00 | 3.41 | 0.00 | - | 3 | 2,663 |
| 7.10 | 0.00 | - | 36 | 3,404 | 40.00 | 3.85 | 0.00 | - | 6 | 9,190 |
| 6.40 | 0.00 | - | 7 | 565 | 41.00 | 4.40 | 0.00 | - | 5 | 601 |
| 5.97 | 0.00 | - | 4 | 1,101 | 42.00 | 4.75 | 0.00 | - | 80 | 1,253 |
| 5.35 | 0.00 | - | 53 | 2,135 | 43.00 | 5.25 | 0.00 | - | 1 | 1,068 |
| 4.98 | 0.00 | - | 14 | 1,309 | 44.00 | 5.78 | 0.00 | - | 1 | 606 |
| 4.59 | 0.00 | - | 570 | 4,106 | 45.00 | 6.30 | 0.00 | - | 33 | 3,141 |
| 4.48 | 0.00 | - | 14 | 3,903 | 46.00 | 6.91 | 0.00 | - | 1 | 288 |
| 3.71 | 0.00 | - | 4 | 733 | 47.00 | 8.21 | 0.00 | - | 1 | 354 |
| 3.33 | 0.00 | - | 2 | 3,503 | 48.00 | 11.20 | 0.00 | - | 100 | 274 |
| 3.03 | 0.00 | - | 375 | 554 | 49.00 | 9.35 | 0.00 | - | 2 | 104 |
| 2.14 | 0.00 | - | 129 | 1,197 | 49.22 | 9.70 | 0.00 | - | 5 | 2,165 |
| 2.81 | 0.00 | - | 27 | 4,231 | 50.00 | 9.40 | 0.00 | - | 2 | 715 |
| 2.41 | 0.00 | - | 1 | 659 | 51.00 | 13.55 | 0.00 | - | 15 | 740 |
| 2.25 | 0.00 | - | 6 | 409 | 52.00 | 10.85 | 0.00 | - | 2 | 546 |
| 1.92 | 0.00 | - | 26 | 310 | 53.00 | 13.68 | 0.00 | - | 1 | 10 |
| 1.25 | 0.00 | - | 1 | 285 | 54.00 | 16.68 | 0.00 | - | 1 | 59 |
| 1.95 | 0.00 | - | 1 | 985 | 54.22 | 13.00 | 0.00 | - | 1 | 1,272 |
| 1.68 | 0.00 | - | 6 | 1,985 | 55.00 | 14.43 | 0.00 | - | 15 | 177 |
| 1.40 | 0.00 | - | 1 | 1,012 | 56.00 | 14.20 | 0.00 | - | 1 | 17 |
| 1.59 | 0.00 | - | 3 | 195 | 57.00 | 14.85 | 0.00 | - | 1 | 419 |
| 1.22 | 0.00 | - | 3 | 1,140 | 58.00 | 19.00 | 0.00 | - | 6 | 61 |
| 1.08 | 0.00 | - | 12 | 1,580 | 59.00 | 21.28 | 0.00 | - | 30 | 2 |
| 1.00 | 0.00 | - | 5 | 6,013 | 59.22 | 23.70 | 0.00 | - | 140 | 55 |
| 42.55 | 0.00 | - | 1 | 0 | 60.00 | 6.80 | 0.00 | - | 5 | 0 |
| 0.64 | 0.00 | - | 113 | 4,696 | 64.22 | 26.35 | 0.00 | - | 4 | 85 |
| 39.15 | 0.00 | - | 1 | 0 | 65.00 | 8.80 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 15 | 1,932 | 69.22 | 30.22 | 0.00 | - | 2 | 306 |
| 36.50 | 0.00 | - | 5 | 0 | 70.00 | 10.00 | 0.00 | - | 300 | 0 |
| 0.31 | 0.00 | - | 3 | 1,549 | 74.22 | 30.89 | 0.00 | - | 13 | 0 |
| 0.25 | 0.00 | - | 69 | 6,548 | 75.00 | 34.78 | 0.00 | - | 2 | 1 |
| 0.23 | 0.00 | - | 11 | 424 | 76.00 | 40.70 | 0.00 | - | 37 | 0 |
| 0.21 | 0.00 | - | 5 | 4,168 | 77.00 | 42.25 | 0.00 | - | 400 | 0 |
| 0.24 | 0.00 | - | 10 | 525 | 78.00 | 43.82 | 0.00 | - | 120 | 0 |
| 0.20 | 0.00 | - | 8 | 383 | 79.00 | 45.15 | 0.00 | - | 130 | 9 |
| 0.12 | 0.00 | - | 1 | 756 | 79.22 | 42.00 | 0.00 | - | 1 | 8 |
| 0.15 | 0.00 | - | 1 | 7,730 | 80.00 | 46.43 | 0.00 | - | 16 | 16 |
| 0.10 | 0.00 | - | 2 | 90 | 81.00 | 37.35 | 0.00 | - | 15 | 293 |
| 0.15 | 0.00 | - | 1 | 846 | 82.00 | 41.50 | 0.00 | - | 4 | 5 |
| 0.17 | 0.00 | - | 7 | 37 | 83.00 | 38.56 | 0.00 | - | 1 | 143 |
| 0.14 | 0.00 | - | 2 | 141 | 84.00 | 45.65 | 0.00 | - | 14 | 0 |
| 0.13 | 0.00 | - | 1 | 348 | 84.22 | 49.05 | 0.00 | - | 91 | 0 |
| 0.14 | 0.00 | - | 1 | 1,824 | 85.00 | 45.91 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 40 | 975 | 89.22 | 54.75 | 0.00 | - | 160 | 7 |
| 22.25 | 0.00 | - | 20 | 0 | 90.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 2,495 | 94.22 | 58.60 | 0.00 | - | 3 | 0 |
| 19.90 | 0.00 | - | 73 | 0 | 95.00 | 21.69 | 0.00 | - | 18 | 0 |
| 0.05 | 0.00 | - | 1 | 7,305 | 99.22 | 59.00 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 27 | 0 | 100.00 | 24.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 2,340 | 104.22 | 66.10 | 0.00 | - | 2 | 0 |
| 16.85 | 0.00 | - | 30 | 0 | 105.00 | 26.83 | 0.00 | - | 102 | 0 |
| 0.01 | 0.00 | - | 1 | 840 | 108.22 | 68.32 | 0.00 | - | 3 | 4 |
| 16.10 | 0.00 | - | 2 | 0 | 109.00 | 28.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 3,143 | 109.22 | 68.25 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 110.00 | 29.84 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 200 | 1,440 | 110.22 | 74.30 | 0.00 | - | 5 | 0 |
| 13.45 | 0.00 | - | 10 | 0 | 111.00 | 33.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 169 | 111.22 | 68.00 | 0.00 | - | 2 | 1 |
| 15.00 | 0.00 | - | 3 | 0 | 112.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 124 | 112.22 | 75.90 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 1 | 0 | 113.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 67 | 113.22 | 38.05 | 0.00 | - | 1 | 10 |
| 13.50 | 0.00 | - | 1 | 0 | 114.00 | 36.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 263 | 114.22 | 77.37 | 0.00 | - | 2 | 7 |
| 14.00 | 0.00 | - | 101 | 0 | 115.00 | 25.27 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 50 | 304 | 115.22 | 80.00 | 0.00 | - | 1 | 1 |
| 13.50 | 0.00 | - | 3 | 0 | 116.00 | 38.50 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 60 | 107 | 116.22 | 78.50 | 0.00 | - | 2 | 10 |
| 15.27 | 0.00 | - | 7 | 0 | 117.00 | 24.40 | 0.00 | - | 38 | 44 |
| 0.01 | 0.00 | - | 2 | 64 | 117.22 | 78.05 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 118.00 | 26.00 | 0.00 | - | 16 | 17 |
| 0.04 | 0.00 | - | 60 | 55 | 118.22 | 74.70 | 0.00 | - | 85 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 119.00 | 27.00 | 0.00 | - | 4 | 4 |
| 0.03 | 0.00 | - | 1 | 10,307 | 119.22 | 80.81 | 0.00 | - | 1 | 0 |
| 11.45 | 0.00 | - | 4 | 0 | 120.00 | 38.10 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 5 | 1,270 | 120.22 | 77.75 | 0.00 | - | 1 | 0 |
| 13.60 | 0.00 | - | 10 | 0 | 121.00 | 30.80 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 120 | 544 | 121.22 | 79.50 | 0.00 | - | 1 | 0 |
| 14.25 | 0.00 | - | 1 | 0 | 122.00 | 42.97 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 60 | 55 | 122.22 | 87.13 | 0.00 | - | 5 | 0 |
| 12.14 | 0.00 | - | 5 | 0 | 123.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 60 | 50 | 123.22 | 51.50 | 0.00 | - | - | 10 |
| 21.30 | 0.00 | - | 2 | 2 | 124.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 60 | 1,597 | 124.22 | 85.65 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 26 | 0 | 125.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 126 | 125.22 | 94.65 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 126.00 | 30.00 | 0.00 | - | - | 34 |
| 0.02 | 0.00 | - | 60 | 98 | 126.22 | - | - | - | - | - |
| 12.90 | 0.00 | - | 2 | 0 | 127.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 104 | 127.22 | - | - | - | - | - |
| 11.50 | 0.00 | - | 6 | 0 | 128.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 89 | 128.22 | 69.73 | 0.00 | - | 1 | 6 |
| 14.50 | 0.00 | - | 1 | 37 | 129.00 | 38.32 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 100 | 570 | 129.22 | 86.48 | 0.00 | - | 22 | 0 |
| 10.00 | 0.00 | - | 8 | 0 | 130.00 | 49.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 227 | 130.22 | 99.10 | 0.00 | - | 1 | 0 |
| 9.80 | 0.00 | - | 1 | 0 | 131.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 130 | 185 | 131.22 | 92.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 132.00 | 37.10 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 120 | 152 | 132.22 | 91.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 32.62 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 85 | 133.22 | 75.40 | 0.00 | - | 2 | 17 |
| 12.50 | 0.00 | - | - | 0 | 134.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 205 | 134.22 | 94.03 | 0.00 | - | 4 | 108 |
| 9.80 | 0.00 | - | 10 | 0 | 135.00 | 54.36 | 0.00 | - | 101 | 0 |
| 0.03 | 0.00 | - | 60 | 75 | 135.22 | 70.17 | 0.00 | - | - | 10 |
| 8.50 | 0.00 | - | 1 | 0 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 81 | 136.22 | 73.34 | 0.00 | - | - | 1 |
| 10.70 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 876 | 139.22 | 96.50 | 0.00 | - | 1 | 1 |
| 8.26 | 0.00 | - | 1 | 0 | 140.00 | 58.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 252 | 144.22 | 106.00 | 0.00 | - | 2 | 0 |
| 7.56 | 0.00 | - | 5 | 0 | 145.00 | 58.55 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 667 | 149.22 | 111.47 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 10 | 0 | 150.00 | 63.24 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13 | 308 | 154.22 | 103.23 | 0.00 | - | 1 | 7 |
| 7.80 | 0.00 | - | 2 | 0 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 892 | 159.22 | 113.15 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 4 | 0 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 623 | 164.22 | 121.44 | 0.00 | - | - | 0 |
| 5.68 | 0.00 | - | 32 | 0 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 1,333 | 169.22 | 136.95 | 0.00 | - | 2 | 0 |
| 5.49 | 0.00 | - | 31 | 0 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 479 | 174.22 | 98.03 | 0.00 | - | 3 | 9 |
| 2.50 | 0.00 | - | 3 | 0 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,173 | 179.22 | 109.69 | 0.00 | - | 180 | 180 |
| 5.06 | 0.00 | - | 3 | 0 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 9,397 | 184.22 | 147.45 | 0.00 | - | 3 | 0 |
| 4.50 | 0.00 | - | 31 | 0 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.