ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2023-03-31 2:07PM EDT | 17.00 | 24.50 | 24.05 | 25.15 | +1.70 | +7.46% | 6 | 416 | 57.35% |
| ARKK250117C00018000 | 2023-03-21 1:57PM EDT | 18.00 | 23.69 | 23.25 | 24.20 | 0.00 | - | - | 127 | 55.81% |
| ARKK250117C00019000 | 2023-03-30 9:32AM EDT | 19.00 | 21.89 | 22.50 | 23.45 | 0.00 | - | 52 | 30 | 55.79% |
| ARKK250117C00020000 | 2023-03-30 3:50PM EDT | 20.00 | 20.55 | 21.85 | 22.55 | 0.00 | - | 5 | 418 | 55.23% |
| ARKK250117C00021000 | 2023-03-03 12:37PM EDT | 21.00 | 21.64 | 21.05 | 21.70 | 0.00 | - | - | 5 | 54.03% |
| ARKK250117C00023000 | 2023-03-24 10:32AM EDT | 23.00 | 18.16 | 19.65 | 20.35 | 0.00 | - | - | 21 | 53.93% |
| ARKK250117C00024000 | 2023-03-06 11:07AM EDT | 24.00 | 19.80 | 19.00 | 19.80 | 0.00 | - | - | 21 | 54.35% |
| ARKK250117C00025000 | 2023-03-31 1:44PM EDT | 25.00 | 18.40 | 18.35 | 18.90 | +0.99 | +5.69% | 42 | 588 | 53.17% |
| ARKK250117C00026000 | 2023-03-09 1:48PM EDT | 26.00 | 17.15 | 17.70 | 18.20 | +0.09 | +0.53% | 1 | 43 | 52.71% |
| ARKK250117C00027000 | 2023-03-31 9:32AM EDT | 27.00 | 15.66 | 17.00 | 17.80 | -0.24 | -1.51% | 1 | 11 | 53.03% |
| ARKK250117C00028000 | 2023-03-30 9:43AM EDT | 28.00 | 15.85 | 16.35 | 17.00 | 0.00 | - | 1 | 120 | 51.99% |
| ARKK250117C00029000 | 2023-03-31 9:56AM EDT | 29.00 | 15.35 | 15.80 | 16.30 | +1.60 | +11.64% | 2 | 58 | 51.56% |
| ARKK250117C00030000 | 2023-03-31 12:13PM EDT | 30.00 | 15.47 | 15.20 | 15.75 | +1.28 | +9.02% | 20 | 550 | 51.37% |
| ARKK250117C00031000 | 2023-03-29 11:17AM EDT | 31.00 | 13.44 | 14.60 | 15.30 | 0.00 | - | 1 | 135 | 51.36% |
| ARKK250117C00032000 | 2023-03-31 9:45AM EDT | 32.00 | 13.65 | 14.05 | 14.65 | +0.25 | +1.87% | 2 | 263 | 50.81% |
| ARKK250117C00033000 | 2023-03-24 9:52AM EDT | 33.00 | 11.34 | 13.50 | 14.05 | 0.00 | - | - | 124 | 50.33% |
| ARKK250117C00034000 | 2023-03-31 3:26PM EDT | 34.00 | 13.25 | 12.95 | 13.55 | +1.25 | +10.42% | 2 | 279 | 50.06% |
| ARKK250117C00035000 | 2023-03-31 3:35PM EDT | 35.00 | 12.65 | 12.45 | 12.95 | +1.10 | +9.52% | 456 | 587 | 50.92% |
| ARKK250117C00036000 | 2023-03-17 12:54PM EDT | 36.00 | 11.60 | 11.90 | 12.50 | 0.00 | - | - | 495 | 50.85% |
| ARKK250117C00037000 | 2023-03-29 2:33PM EDT | 37.00 | 10.70 | 11.35 | 11.95 | 0.00 | - | 2 | 322 | 50.20% |
| ARKK250117C00038000 | 2023-03-31 3:45PM EDT | 38.00 | 11.35 | 10.95 | 11.50 | +1.61 | +16.53% | 302 | 299 | 49.99% |
| ARKK250117C00039000 | 2023-03-31 12:04PM EDT | 39.00 | 10.68 | 10.50 | 11.00 | +0.83 | +8.43% | 1 | 229 | 49.48% |
| ARKK250117C00040000 | 2023-03-31 3:57PM EDT | 40.00 | 10.30 | 10.10 | 10.50 | +0.95 | +10.16% | 493 | 1,574 | 48.89% |
| ARKK250117C00041000 | 2023-03-31 12:38PM EDT | 41.00 | 10.05 | 9.65 | 10.15 | -0.20 | -1.95% | 3 | 569 | 48.99% |
| ARKK250117C00042000 | 2023-03-31 10:17AM EDT | 42.00 | 9.00 | 9.20 | 9.90 | +0.40 | +4.65% | 3 | 269 | 49.49% |
| ARKK250117C00043000 | 2023-03-29 12:44PM EDT | 43.00 | 8.03 | 8.90 | 9.40 | 0.00 | - | 1 | 74 | 48.73% |
| ARKK250117C00044000 | 2023-03-24 2:16PM EDT | 44.00 | 7.55 | 8.45 | 8.95 | 0.00 | - | - | 141 | 48.16% |
| ARKK250117C00045000 | 2023-03-31 3:37PM EDT | 45.00 | 8.40 | 8.25 | 8.60 | +0.70 | +9.09% | 57 | 3,229 | 48.01% |
| ARKK250117C00046000 | 2023-03-16 2:32PM EDT | 46.00 | 7.90 | 7.70 | 8.20 | 0.00 | - | - | 50 | 47.57% |
| ARKK250117C00047000 | 2023-03-31 1:08PM EDT | 47.00 | 7.40 | 7.35 | 7.75 | +0.55 | +8.03% | 30 | 119 | 46.85% |
| ARKK250117C00048000 | 2023-03-27 9:30AM EDT | 48.00 | 6.65 | 6.95 | 7.45 | 0.00 | - | - | 342 | 46.77% |
| ARKK250117C00049000 | 2023-03-03 2:13PM EDT | 49.00 | 7.50 | 6.70 | 7.15 | 0.00 | - | - | 69 | 46.63% |
| ARKK250117C00050000 | 2023-03-31 3:17PM EDT | 50.00 | 6.70 | 6.40 | 6.80 | +0.75 | +12.61% | 76 | 1,181 | 46.22% |
| ARKK250117C00051000 | 2023-03-31 12:44PM EDT | 51.00 | 6.44 | 6.05 | 6.50 | +0.49 | +8.24% | 1 | 25 | 46.00% |
| ARKK250117C00052000 | 2023-03-31 3:41PM EDT | 52.00 | 5.95 | 5.80 | 6.25 | +1.05 | +21.43% | 25 | 29 | 45.95% |
| ARKK250117C00053000 | 2023-03-16 12:49PM EDT | 53.00 | 5.85 | 5.55 | 5.95 | 0.00 | - | - | 138 | 45.63% |
| ARKK250117C00054000 | 2023-03-20 11:10AM EDT | 54.00 | 5.40 | 5.25 | 5.60 | 0.00 | - | - | 59 | 45.03% |
| ARKK250117C00055000 | 2023-03-31 1:46PM EDT | 55.00 | 5.40 | 5.20 | 5.45 | +0.85 | +18.68% | 37 | 1,641 | 45.32% |
| ARKK250117C00056000 | 2023-03-31 10:21AM EDT | 56.00 | 4.68 | 4.80 | 5.25 | +0.73 | +18.48% | 2 | 23 | 45.34% |
| ARKK250117C00057000 | 2023-03-31 11:45AM EDT | 57.00 | 4.78 | 4.55 | 5.00 | +0.51 | +11.94% | 1 | 50 | 45.08% |
| ARKK250117C00060000 | 2023-03-31 2:31PM EDT | 60.00 | 4.35 | 4.00 | 4.35 | +0.57 | +15.08% | 3 | 5,562 | 44.53% |
| ARKK250117C00065000 | 2023-03-31 3:33PM EDT | 65.00 | 3.40 | 3.15 | 3.45 | +0.55 | +19.30% | 47 | 7,933 | 43.77% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2023-03-31 2:12PM EDT | 17.00 | 1.07 | 1.05 | 1.16 | -0.14 | -11.57% | 18 | 727 | 55.10% |
| ARKK250117P00018000 | 2023-03-31 1:41PM EDT | 18.00 | 1.24 | 1.12 | 1.36 | -0.09 | -6.77% | 85 | 243 | 53.91% |
| ARKK250117P00019000 | 2023-03-21 3:38PM EDT | 19.00 | 1.57 | 1.29 | 1.50 | 0.00 | - | - | 56 | 52.88% |
| ARKK250117P00020000 | 2023-03-28 3:33PM EDT | 20.00 | 2.05 | 1.45 | 1.69 | 0.00 | - | 101 | 260 | 52.00% |
| ARKK250117P00021000 | 2023-03-20 3:12PM EDT | 21.00 | 2.32 | 1.66 | 2.04 | 0.00 | - | - | 26 | 52.12% |
| ARKK250117P00022000 | 2023-03-20 3:08PM EDT | 22.00 | 2.56 | 1.92 | 2.20 | 0.00 | - | - | 122 | 51.34% |
| ARKK250117P00023000 | 2023-03-20 3:11PM EDT | 23.00 | 2.82 | 2.10 | 2.53 | 0.00 | - | - | 61 | 50.87% |
| ARKK250117P00024000 | 2023-03-14 10:54AM EDT | 24.00 | 3.25 | 2.38 | 2.60 | 0.00 | - | - | 496 | 50.51% |
| ARKK250117P00025000 | 2023-03-31 3:32PM EDT | 25.00 | 2.75 | 2.66 | 2.88 | -0.65 | -19.12% | 7 | 471 | 49.99% |
| ARKK250117P00026000 | 2023-03-10 4:04PM EDT | 26.00 | 4.04 | 2.90 | 3.15 | 0.00 | - | - | 143 | 49.28% |
| ARKK250117P00028000 | 2023-03-31 10:28AM EDT | 28.00 | 3.73 | 3.50 | 3.75 | -0.59 | -13.66% | 2 | 64 | 48.04% |
| ARKK250117P00029000 | 2023-03-31 12:15PM EDT | 29.00 | 3.90 | 3.80 | 4.15 | -0.25 | -6.02% | 2 | 370 | 47.95% |
| ARKK250117P00030000 | 2023-03-31 12:32PM EDT | 30.00 | 4.30 | 4.10 | 4.40 | -0.40 | -8.51% | 3 | 346 | 46.79% |
| ARKK250117P00031000 | 2023-03-24 9:51AM EDT | 31.00 | 6.18 | 4.50 | 4.80 | 0.00 | - | - | 437 | 46.50% |
| ARKK250117P00032000 | 2023-03-23 11:43AM EDT | 32.00 | 5.70 | 4.80 | 5.15 | 0.00 | - | - | 104 | 45.81% |
| ARKK250117P00033000 | 2023-03-31 2:20PM EDT | 33.00 | 5.45 | 5.20 | 5.55 | -0.40 | -6.84% | 3 | 224 | 45.35% |
| ARKK250117P00034000 | 2023-03-21 2:54PM EDT | 34.00 | 6.00 | 5.65 | 5.95 | 0.00 | - | - | 296 | 44.81% |
| ARKK250117P00035000 | 2023-03-29 12:58PM EDT | 35.00 | 7.00 | 6.05 | 6.40 | 0.00 | - | 20 | 284 | 44.46% |
| ARKK250117P00036000 | 2023-03-30 1:42PM EDT | 36.00 | 7.30 | 6.60 | 6.85 | 0.00 | - | 1 | 2,785 | 44.02% |
| ARKK250117P00037000 | 2023-03-31 1:07PM EDT | 37.00 | 7.20 | 6.95 | 7.30 | -0.35 | -4.64% | 2 | 353 | 43.51% |
| ARKK250117P00038000 | 2023-03-29 3:35PM EDT | 38.00 | 8.15 | 7.30 | 7.80 | 0.00 | - | 3,000 | 5,400 | 43.18% |
| ARKK250117P00039000 | 2023-03-24 2:45PM EDT | 39.00 | 9.45 | 7.85 | 8.25 | 0.00 | - | - | 1,003 | 42.53% |
| ARKK250117P00040000 | 2023-03-31 11:21AM EDT | 40.00 | 8.70 | 8.40 | 8.80 | -1.40 | -13.86% | 330 | 5,008 | 42.30% |
| ARKK250117P00041000 | 2023-03-24 2:32PM EDT | 41.00 | 10.95 | 8.95 | 9.30 | 0.00 | - | - | 686 | 41.75% |
| ARKK250117P00042000 | 2023-03-30 12:28PM EDT | 42.00 | 10.38 | 9.45 | 9.75 | 0.00 | - | 1 | 119 | 40.91% |
| ARKK250117P00043000 | 2023-03-08 3:18PM EDT | 43.00 | 11.05 | 10.00 | 10.40 | 0.00 | - | - | 224 | 40.93% |
| ARKK250117P00044000 | 2023-03-20 9:59AM EDT | 44.00 | 12.40 | 10.55 | 10.95 | 0.00 | - | - | 87 | 40.42% |
| ARKK250117P00045000 | 2023-03-21 11:22AM EDT | 45.00 | 11.95 | 11.15 | 11.55 | 0.00 | - | - | 2,429 | 40.08% |
| ARKK250117P00046000 | 2023-03-17 1:21PM EDT | 46.00 | 13.20 | 11.65 | 12.15 | 0.00 | - | - | 36 | 39.67% |
| ARKK250117P00047000 | 2023-03-17 2:41PM EDT | 47.00 | 14.00 | 12.35 | 12.75 | 0.00 | - | - | 132 | 39.19% |
| ARKK250117P00048000 | 2023-03-17 1:21PM EDT | 48.00 | 14.50 | 12.95 | 13.35 | 0.00 | - | - | 529 | 38.65% |
| ARKK250117P00049000 | 2023-03-17 1:21PM EDT | 49.00 | 15.15 | 13.55 | 14.30 | 0.00 | - | - | 50 | 39.67% |
| ARKK250117P00050000 | 2023-03-27 10:11AM EDT | 50.00 | 16.20 | 14.25 | 14.80 | 0.00 | - | - | 380 | 38.54% |
| ARKK250117P00051000 | 2023-03-24 2:49PM EDT | 51.00 | 17.45 | 14.90 | 15.40 | 0.00 | - | - | 2 | 37.81% |
| ARKK250117P00052000 | 2023-03-17 2:39PM EDT | 52.00 | 17.45 | 15.60 | 16.10 | 0.00 | - | - | 120 | 37.48% |
| ARKK250117P00054000 | 2023-03-02 12:18PM EDT | 54.00 | 18.20 | 16.95 | 17.50 | 0.00 | - | - | 166 | 36.63% |
| ARKK250117P00055000 | 2023-03-15 2:52PM EDT | 55.00 | 20.10 | 17.70 | 18.30 | 0.00 | - | - | 18 | 36.61% |
| ARKK250117P00056000 | 2023-03-02 12:21PM EDT | 56.00 | 19.75 | 18.40 | 19.00 | 0.00 | - | - | 267 | 36.03% |
| ARKK250117P00057000 | 2023-03-21 12:28PM EDT | 57.00 | 20.15 | 19.20 | 19.80 | 0.00 | - | - | 85 | 35.90% |
| ARKK250117P00065000 | 2023-03-13 2:16PM EDT | 65.00 | 28.70 | 25.60 | 26.25 | 0.00 | - | - | 76 | 33.00% |
© 2023 Yahoo. All rights reserved.
