Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK250117C00017000 | 2024-03-21 10:15AM EDT | 17.00 | 34.47 | 32.15 | 33.70 | 0.00 | - | 1 | 326 | 81.05% |
ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 96.24% |
ARKK250117C00019000 | 2023-05-12 9:40AM EDT | 19.00 | 21.20 | 24.40 | 25.10 | 0.00 | - | 1 | 31 | 0.00% |
ARKK250117C00020000 | 2024-03-19 1:04PM EDT | 20.00 | 29.20 | 29.65 | 30.90 | 0.00 | - | 100 | 353 | 55.18% |
ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 29.15 | 29.85 | 0.00 | - | 1 | 32 | 61.04% |
ARKK250117C00022000 | 2024-03-06 10:43AM EDT | 22.00 | 28.50 | 27.85 | 29.50 | 0.00 | - | 1 | 19 | 62.94% |
ARKK250117C00023000 | 2023-10-18 12:36PM EDT | 23.00 | 16.80 | 21.85 | 22.05 | 0.00 | - | 3 | 32 | 0.00% |
ARKK250117C00024000 | 2024-01-09 1:14PM EDT | 24.00 | 26.80 | 25.10 | 26.50 | 0.00 | - | 1 | 22 | 52.73% |
ARKK250117C00025000 | 2024-03-08 12:18PM EDT | 25.00 | 26.80 | 25.35 | 27.50 | 0.00 | - | 1 | 668 | 68.07% |
ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 34.38% |
ARKK250117C00027000 | 2024-03-06 12:25PM EDT | 27.00 | 23.55 | 23.90 | 24.30 | 0.00 | - | 2 | 13 | 56.93% |
ARKK250117C00028000 | 2024-02-27 12:05PM EDT | 28.00 | 24.53 | 23.20 | 23.50 | 0.00 | - | 12 | 62 | 57.96% |
ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 22.15 | 22.50 | 0.00 | - | 1 | 64 | 54.83% |
ARKK250117C00030000 | 2024-03-28 1:00PM EDT | 30.00 | 21.72 | 21.30 | 21.85 | +0.38 | +1.78% | 3 | 588 | 55.42% |
ARKK250117C00031000 | 2024-03-28 3:05PM EDT | 31.00 | 20.73 | 20.40 | 20.80 | +1.03 | +5.23% | 20 | 126 | 53.00% |
ARKK250117C00032000 | 2024-03-28 3:05PM EDT | 32.00 | 19.90 | 18.60 | 20.00 | +0.30 | +1.53% | 20 | 230 | 54.86% |
ARKK250117C00033000 | 2024-03-25 3:07PM EDT | 33.00 | 18.85 | 17.75 | 19.05 | 0.00 | - | 1 | 126 | 52.66% |
ARKK250117C00034000 | 2024-03-15 11:01AM EDT | 34.00 | 17.20 | 18.00 | 18.25 | 0.00 | - | 11 | 272 | 50.76% |
ARKK250117C00035000 | 2024-03-27 10:01AM EDT | 35.00 | 17.00 | 17.20 | 17.40 | 0.00 | - | 4 | 777 | 50.73% |
ARKK250117C00036000 | 2024-03-28 9:56AM EDT | 36.00 | 16.82 | 15.35 | 16.60 | +1.22 | +7.82% | 2 | 262 | 49.85% |
ARKK250117C00037000 | 2024-03-25 10:36AM EDT | 37.00 | 15.59 | 15.65 | 15.85 | 0.00 | - | 1 | 310 | 49.30% |
ARKK250117C00038000 | 2024-03-21 11:57AM EDT | 38.00 | 15.80 | 14.80 | 15.10 | 0.00 | - | 6 | 694 | 48.65% |
ARKK250117C00039000 | 2024-03-26 2:13PM EDT | 39.00 | 14.80 | 14.15 | 14.40 | 0.00 | - | 1 | 167 | 48.25% |
ARKK250117C00040000 | 2024-03-28 11:53AM EDT | 40.00 | 14.70 | 13.35 | 13.65 | +1.15 | +8.49% | 6 | 1,735 | 47.38% |
ARKK250117C00041000 | 2024-03-26 2:13PM EDT | 41.00 | 12.92 | 12.75 | 12.95 | 0.00 | - | 3 | 443 | 46.75% |
ARKK250117C00042000 | 2024-03-28 10:35AM EDT | 42.00 | 12.47 | 11.40 | 12.25 | +1.18 | +10.45% | 1 | 466 | 46.03% |
ARKK250117C00043000 | 2024-03-27 10:34AM EDT | 43.00 | 11.50 | 11.15 | 11.60 | 0.00 | - | 1 | 416 | 45.54% |
ARKK250117C00044000 | 2024-03-26 11:29AM EDT | 44.00 | 11.35 | 9.70 | 11.00 | 0.00 | - | 1 | 1,032 | 45.26% |
ARKK250117C00045000 | 2024-03-27 3:07PM EDT | 45.00 | 10.60 | 10.05 | 10.35 | +0.35 | +3.41% | 5 | 3,491 | 44.54% |
ARKK250117C00046000 | 2024-03-27 12:31PM EDT | 46.00 | 9.75 | 8.55 | 9.75 | 0.00 | - | 5 | 615 | 44.03% |
ARKK250117C00047000 | 2024-03-26 1:07PM EDT | 47.00 | 9.51 | 9.00 | 9.15 | 0.00 | - | 3 | 538 | 43.41% |
ARKK250117C00048000 | 2024-03-27 1:01PM EDT | 48.00 | 8.70 | 7.45 | 8.65 | 0.00 | - | 2 | 542 | 43.27% |
ARKK250117C00049000 | 2024-03-28 10:56AM EDT | 49.00 | 8.35 | 7.95 | 8.10 | +0.35 | +4.38% | 10 | 810 | 42.74% |
ARKK250117C00050000 | 2024-03-28 3:39PM EDT | 50.00 | 7.50 | 7.45 | 8.35 | +0.02 | +0.27% | 15 | 3,405 | 46.63% |
ARKK250117C00051000 | 2024-03-28 3:07PM EDT | 51.00 | 7.15 | 7.00 | 7.15 | -0.30 | -4.03% | 2 | 460 | 42.18% |
ARKK250117C00052000 | 2024-03-28 11:16AM EDT | 52.00 | 6.85 | 6.55 | 6.70 | -0.05 | -0.72% | 2 | 592 | 41.88% |
ARKK250117C00053000 | 2024-03-25 2:20PM EDT | 53.00 | 6.50 | 5.25 | 6.35 | +0.05 | +0.78% | 1 | 357 | 42.03% |
ARKK250117C00054000 | 2024-03-26 11:44AM EDT | 54.00 | 6.08 | 4.80 | 5.85 | 0.00 | - | 1 | 523 | 41.24% |
ARKK250117C00055000 | 2024-03-28 3:59PM EDT | 55.00 | 5.42 | 5.35 | 5.45 | -0.18 | -3.21% | 2 | 2,674 | 40.90% |
ARKK250117C00056000 | 2024-03-19 3:19PM EDT | 56.00 | 4.51 | 4.95 | 5.10 | 0.00 | - | 18 | 456 | 40.74% |
ARKK250117C00057000 | 2024-03-25 3:12PM EDT | 57.00 | 4.83 | 4.65 | 4.75 | 0.00 | - | 2 | 492 | 40.48% |
ARKK250117C00058000 | 2024-03-21 10:38AM EDT | 58.00 | 4.95 | 4.35 | 4.45 | 0.00 | - | 2 | 939 | 40.41% |
ARKK250117C00059000 | 2024-03-26 12:42PM EDT | 59.00 | 4.30 | 4.05 | 4.15 | 0.00 | - | 2 | 750 | 40.25% |
ARKK250117C00060000 | 2024-03-28 12:05PM EDT | 60.00 | 3.95 | 3.75 | 3.85 | +0.15 | +3.95% | 20 | 7,327 | 39.98% |
ARKK250117C00061000 | 2024-03-27 2:00PM EDT | 61.00 | 3.52 | 3.50 | 3.60 | 0.00 | - | 1 | 198 | 39.93% |
ARKK250117C00062000 | 2024-03-27 2:00PM EDT | 62.00 | 3.27 | 3.25 | 3.35 | 0.00 | - | 1 | 275 | 39.78% |
ARKK250117C00063000 | 2024-03-27 1:40PM EDT | 63.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 206 | 39.86% |
ARKK250117C00064000 | 2024-03-14 3:19PM EDT | 64.00 | 2.64 | 2.83 | 2.90 | 0.00 | - | 3 | 22 | 39.54% |
ARKK250117C00065000 | 2024-03-28 12:32PM EDT | 65.00 | 2.79 | 2.63 | 2.70 | +0.08 | +2.95% | 3 | 8,375 | 39.45% |
ARKK250117C00066000 | 2024-03-25 10:10AM EDT | 66.00 | 2.47 | 2.45 | 2.51 | 0.00 | - | 1 | 40 | 39.36% |
ARKK250117C00067000 | 2024-03-08 11:26AM EDT | 67.00 | 3.30 | 2.26 | 2.54 | 0.00 | - | 1 | 44 | 40.67% |
ARKK250117C00068000 | 2024-03-18 2:29PM EDT | 68.00 | 2.09 | 2.11 | 2.19 | 0.00 | - | 2 | 58 | 39.34% |
ARKK250117C00069000 | 2024-03-21 12:08PM EDT | 69.00 | 2.30 | 1.97 | 2.05 | 0.00 | - | 3 | 574 | 39.37% |
ARKK250117C00070000 | 2024-03-27 1:58PM EDT | 70.00 | 1.87 | 1.83 | 2.09 | 0.00 | - | 12 | 821 | 40.66% |
ARKK250117C00071000 | 2024-03-28 10:40AM EDT | 71.00 | 1.84 | 1.71 | 1.78 | -0.57 | -23.65% | 1 | 51 | 39.31% |
ARKK250117C00072000 | 2024-03-06 1:10PM EDT | 72.00 | 1.96 | 1.59 | 1.66 | 0.00 | - | 1 | 59 | 39.30% |
ARKK250117C00073000 | 2024-03-28 10:40AM EDT | 73.00 | 1.59 | 1.50 | 1.56 | -0.02 | -1.24% | 1 | 52 | 39.38% |
ARKK250117C00074000 | 2024-03-22 3:56PM EDT | 74.00 | 1.31 | 1.39 | 1.45 | 0.00 | - | 3 | 158 | 39.33% |
ARKK250117C00075000 | 2024-03-27 2:28PM EDT | 75.00 | 1.38 | 1.29 | 1.36 | 0.00 | - | 139 | 4,224 | 39.38% |
ARKK250117C00076000 | 2024-03-20 2:59PM EDT | 76.00 | 1.26 | 1.22 | 1.27 | 0.00 | - | 1 | 106 | 39.39% |
ARKK250117C00077000 | 2024-03-15 1:26PM EDT | 77.00 | 1.15 | 1.13 | 1.19 | 0.00 | - | 3 | 14 | 39.44% |
ARKK250117C00078000 | 2024-03-20 3:14PM EDT | 78.00 | 1.13 | 1.06 | 1.19 | 0.00 | - | 10 | 134 | 40.21% |
ARKK250117C00079000 | 2024-03-15 1:04PM EDT | 79.00 | 1.00 | 0.98 | 1.06 | 0.00 | - | 2 | 12 | 39.69% |
ARKK250117C00080000 | 2024-03-28 3:31PM EDT | 80.00 | 0.95 | 0.92 | 0.99 | -0.01 | -1.04% | 9 | 956 | 39.70% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKK250117P00017000 | 2024-03-28 9:34AM EDT | 17.00 | 0.08 | 0.06 | 0.15 | -0.04 | -33.33% | 18 | 1,116 | 58.20% |
ARKK250117P00018000 | 2024-03-28 1:32PM EDT | 18.00 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 4 | 196 | 55.27% |
ARKK250117P00019000 | 2024-03-27 12:06PM EDT | 19.00 | 0.15 | 0.12 | 0.75 | 0.00 | - | 4 | 137 | 67.87% |
ARKK250117P00020000 | 2024-03-28 11:41AM EDT | 20.00 | 0.09 | 0.14 | 0.20 | -0.07 | -43.75% | 4 | 748 | 54.00% |
ARKK250117P00021000 | 2024-03-28 1:07PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 2 | 944 | 52.83% |
ARKK250117P00022000 | 2024-03-28 1:07PM EDT | 22.00 | 0.27 | 0.18 | 0.49 | +0.05 | +22.73% | 2 | 161 | 55.47% |
ARKK250117P00023000 | 2024-03-28 1:08PM EDT | 23.00 | 0.28 | 0.22 | 0.33 | +0.06 | +27.27% | 2 | 575 | 50.78% |
ARKK250117P00024000 | 2024-03-28 1:09PM EDT | 24.00 | 0.33 | 0.27 | 0.38 | +0.03 | +10.00% | 2 | 522 | 50.00% |
ARKK250117P00025000 | 2024-03-28 1:23PM EDT | 25.00 | 0.37 | 0.33 | 0.43 | +0.02 | +5.71% | 2 | 663 | 50.49% |
ARKK250117P00026000 | 2024-03-28 1:24PM EDT | 26.00 | 0.45 | 0.35 | 0.46 | +0.04 | +9.76% | 2 | 768 | 48.78% |
ARKK250117P00027000 | 2024-03-28 1:25PM EDT | 27.00 | 0.52 | 0.39 | 0.55 | -0.03 | -5.45% | 2 | 367 | 48.34% |
ARKK250117P00028000 | 2024-03-28 1:26PM EDT | 28.00 | 0.57 | 0.51 | 0.58 | -0.04 | -6.56% | 2 | 184 | 46.58% |
ARKK250117P00029000 | 2024-03-25 10:36AM EDT | 29.00 | 0.65 | 0.60 | 0.66 | 0.00 | - | 1 | 877 | 45.70% |
ARKK250117P00030000 | 2024-03-26 10:27AM EDT | 30.00 | 0.74 | 0.69 | 0.75 | -0.01 | -1.33% | 40 | 2,311 | 44.92% |
ARKK250117P00031000 | 2024-03-28 9:40AM EDT | 31.00 | 0.83 | 0.82 | 0.85 | -0.07 | -7.78% | 9 | 770 | 44.14% |
ARKK250117P00032000 | 2024-03-08 12:43PM EDT | 32.00 | 1.03 | 0.94 | 0.97 | 0.00 | - | 1 | 1,733 | 43.51% |
ARKK250117P00033000 | 2024-03-08 11:40AM EDT | 33.00 | 1.07 | 1.07 | 1.10 | 0.00 | - | 1 | 718 | 42.87% |
ARKK250117P00034000 | 2024-03-26 10:32AM EDT | 34.00 | 1.24 | 1.21 | 1.24 | 0.00 | - | 2 | 609 | 42.21% |
ARKK250117P00035000 | 2024-03-28 9:33AM EDT | 35.00 | 1.38 | 1.36 | 1.40 | 0.00 | - | 30 | 3,787 | 41.64% |
ARKK250117P00036000 | 2024-03-26 11:11AM EDT | 36.00 | 1.55 | 1.54 | 1.58 | 0.00 | - | 2 | 3,341 | 41.13% |
ARKK250117P00037000 | 2024-03-27 2:20PM EDT | 37.00 | 1.78 | 1.72 | 1.77 | 0.00 | - | 2 | 335 | 40.55% |
ARKK250117P00038000 | 2024-03-21 1:26PM EDT | 38.00 | 1.88 | 1.93 | 2.00 | 0.00 | - | 3 | 4,621 | 40.21% |
ARKK250117P00039000 | 2024-03-27 2:20PM EDT | 39.00 | 2.21 | 2.15 | 2.21 | 0.00 | - | 1 | 812 | 39.53% |
ARKK250117P00040000 | 2024-03-27 3:18PM EDT | 40.00 | 2.50 | 2.40 | 2.46 | 0.00 | - | 1 | 4,814 | 39.05% |
ARKK250117P00041000 | 2024-03-27 2:18PM EDT | 41.00 | 2.77 | 2.67 | 2.73 | 0.00 | - | 2 | 1,102 | 38.59% |
ARKK250117P00042000 | 2024-03-26 11:07AM EDT | 42.00 | 2.93 | 2.95 | 3.05 | 0.00 | - | 1 | 1,810 | 38.33% |
ARKK250117P00043000 | 2024-03-28 3:31PM EDT | 43.00 | 3.27 | 3.25 | 3.35 | -0.05 | -1.51% | 3 | 2,593 | 37.79% |
ARKK250117P00044000 | 2024-03-28 3:31PM EDT | 44.00 | 3.60 | 3.60 | 3.65 | -0.05 | -1.37% | 3 | 549 | 37.12% |
ARKK250117P00045000 | 2024-03-27 2:59PM EDT | 45.00 | 4.05 | 3.95 | 4.05 | 0.00 | - | 2 | 3,465 | 36.96% |
ARKK250117P00046000 | 2024-03-27 3:18PM EDT | 46.00 | 4.45 | 4.30 | 4.40 | 0.00 | - | 1 | 193 | 36.34% |
ARKK250117P00047000 | 2024-03-28 12:09PM EDT | 47.00 | 4.75 | 4.75 | 4.80 | -0.05 | -1.04% | 200 | 871 | 35.90% |
ARKK250117P00048000 | 2024-03-28 3:59PM EDT | 48.00 | 5.19 | 5.15 | 5.25 | -0.26 | -4.77% | 1 | 1,625 | 35.62% |
ARKK250117P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 6.55 | 5.60 | 5.70 | 0.00 | - | 7 | 887 | 35.19% |
ARKK250117P00050000 | 2024-03-28 1:50PM EDT | 50.00 | 6.05 | 6.10 | 6.20 | -0.14 | -2.26% | 2 | 715 | 34.92% |
ARKK250117P00051000 | 2024-03-11 2:32PM EDT | 51.00 | 6.59 | 6.60 | 6.70 | 0.00 | - | 2 | 211 | 34.52% |
ARKK250117P00052000 | 2024-03-25 3:12PM EDT | 52.00 | 7.14 | 7.05 | 8.25 | 0.00 | - | 1 | 202 | 39.83% |
ARKK250117P00053000 | 2024-03-25 3:09PM EDT | 53.00 | 7.65 | 7.60 | 7.80 | 0.00 | - | 66 | 151 | 33.86% |
ARKK250117P00054000 | 2024-03-21 9:38AM EDT | 54.00 | 8.00 | 8.20 | 8.40 | 0.00 | - | 1 | 484 | 33.62% |
ARKK250117P00055000 | 2024-03-25 9:36AM EDT | 55.00 | 8.99 | 8.80 | 8.95 | 0.00 | - | 12 | 197 | 32.96% |
ARKK250117P00056000 | 2024-03-22 9:49AM EDT | 56.00 | 9.80 | 9.45 | 10.30 | 0.00 | - | 1 | 507 | 36.72% |
ARKK250117P00057000 | 2024-03-20 2:30PM EDT | 57.00 | 10.70 | 10.10 | 10.20 | 0.00 | - | 4 | 106 | 32.09% |
ARKK250117P00058000 | 2024-02-28 4:21PM EDT | 58.00 | 10.45 | 10.75 | 10.95 | 0.00 | - | 70 | 741 | 32.19% |
ARKK250117P00059000 | 2024-03-20 1:31PM EDT | 59.00 | 12.50 | 11.45 | 11.65 | 0.00 | - | 1 | 3 | 31.87% |
ARKK250117P00060000 | 2024-03-04 3:04PM EDT | 60.00 | 12.20 | 12.15 | 12.35 | 0.00 | - | 6 | 657 | 31.42% |
ARKK250117P00061000 | 2024-03-27 3:54PM EDT | 61.00 | 12.96 | 12.45 | 13.15 | 0.00 | - | 11 | 216 | 31.48% |
ARKK250117P00062000 | 2024-03-19 12:59PM EDT | 62.00 | 14.90 | 13.65 | 14.75 | 0.00 | - | 1 | 316 | 36.61% |
ARKK250117P00063000 | 2024-03-01 1:32PM EDT | 63.00 | 13.86 | 14.40 | 15.25 | 0.00 | - | 1 | 65 | 34.67% |
ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 62.24% |
ARKK250117P00065000 | 2024-02-20 11:05AM EDT | 65.00 | 17.69 | 15.75 | 17.00 | 0.00 | - | 6 | 56 | 35.34% |
ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 28.78% |
ARKK250117P00068000 | 2023-12-22 10:32AM EDT | 68.00 | 17.61 | 21.00 | 21.30 | 0.00 | - | 1 | 0 | 47.29% |
ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 49.01% |
ARKK250117P00070000 | 2024-03-11 9:31AM EDT | 70.00 | 19.75 | 20.35 | 20.60 | 0.00 | - | 208 | 228 | 28.59% |
ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 50.21% |
ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 23.05 | 24.25 | 0.00 | - | 1 | 11 | 37.48% |
ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 85.96% |
ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 46.80% |
ARKK250117P00080000 | 2024-03-20 3:44PM EDT | 80.00 | 29.85 | 29.45 | 31.85 | 0.00 | - | 1 | 0 | 48.29% |