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 | 2024-07-16 10:03AM EDT | 17.00 | 31.27 | 27.15 | 30.50 | 0.00 | - | 1 | 323 | 62.50% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 164.89% |
| ARKK250117C00019000 | 2024-05-23 3:15PM EDT | 19.00 | 24.90 | 24.50 | 24.75 | 0.00 | - | 1 | 32 | 0.00% |
| ARKK250117C00020000 | 2024-07-16 10:58AM EDT | 20.00 | 28.58 | 25.80 | 26.25 | 0.00 | - | 2 | 368 | 69.34% |
| ARKK250117C00021000 | 2024-07-11 9:31AM EDT | 21.00 | 26.15 | 23.20 | 25.25 | 0.00 | - | 1 | 32 | 75.34% |
| ARKK250117C00022000 | 2024-05-13 2:01PM EDT | 22.00 | 22.55 | 22.35 | 23.70 | 0.00 | - | 10 | 29 | 0.00% |
| ARKK250117C00023000 | 2024-06-17 9:30AM EDT | 23.00 | 21.00 | 24.15 | 27.15 | 0.00 | - | 2 | 37 | 118.99% |
| ARKK250117C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK250117C00025000 | 2024-07-24 12:25PM EDT | 25.00 | 21.25 | 19.30 | 21.85 | 0.00 | - | 5 | 643 | 75.73% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 120.19% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 19.10 | 20.45 | 0.00 | - | 2 | 13 | 66.50% |
| ARKK250117C00028000 | 2024-07-24 9:52AM EDT | 28.00 | 18.30 | 18.10 | 19.50 | 0.00 | - | 40 | 84 | 63.38% |
| ARKK250117C00029000 | 2024-07-22 3:18PM EDT | 29.00 | 19.07 | 16.35 | 19.15 | 0.00 | - | 11 | 63 | 58.94% |
| ARKK250117C00030000 | 2024-07-24 2:25PM EDT | 30.00 | 16.20 | 16.40 | 18.05 | 0.00 | - | 2 | 585 | 63.57% |
| ARKK250117C00031000 | 2024-07-24 2:43PM EDT | 31.00 | 15.00 | 15.45 | 16.70 | 0.00 | - | 10 | 149 | 57.67% |
| ARKK250117C00032000 | 2024-07-22 3:18PM EDT | 32.00 | 16.26 | 14.60 | 14.85 | 0.00 | - | 20 | 241 | 50.73% |
| ARKK250117C00033000 | 2024-07-09 9:46AM EDT | 33.00 | 13.85 | 13.65 | 14.00 | 0.00 | - | 1 | 122 | 49.83% |
| ARKK250117C00034000 | 2024-06-05 1:58PM EDT | 34.00 | 11.82 | 12.05 | 13.35 | 0.00 | - | 3 | 270 | 51.39% |
| ARKK250117C00035000 | 2024-07-16 2:10PM EDT | 35.00 | 15.03 | 11.05 | 12.45 | 0.00 | - | 1 | 782 | 49.32% |
| ARKK250117C00036000 | 2024-07-25 3:16PM EDT | 36.00 | 11.20 | 11.20 | 12.15 | 0.00 | - | 6 | 276 | 54.05% |
| ARKK250117C00037000 | 2024-07-25 2:47PM EDT | 37.00 | 10.35 | 10.40 | 11.20 | 0.00 | - | 6 | 331 | 51.00% |
| ARKK250117C00038000 | 2024-07-24 3:27PM EDT | 38.00 | 9.15 | 9.60 | 10.80 | 0.00 | - | 30 | 800 | 53.52% |
| ARKK250117C00039000 | 2024-07-25 3:52PM EDT | 39.00 | 8.60 | 8.90 | 9.90 | 0.00 | - | 3 | 176 | 50.76% |
| ARKK250117C00040000 | 2024-07-26 1:38PM EDT | 40.00 | 8.05 | 8.15 | 8.80 | +0.71 | +9.67% | 15 | 1,803 | 46.07% |
| ARKK250117C00041000 | 2024-07-18 10:14AM EDT | 41.00 | 9.75 | 7.50 | 7.60 | 0.00 | - | 1 | 721 | 40.53% |
| ARKK250117C00042000 | 2024-07-24 3:52PM EDT | 42.00 | 6.35 | 6.80 | 7.40 | 0.00 | - | 14 | 710 | 43.87% |
| ARKK250117C00043000 | 2024-07-16 3:43PM EDT | 43.00 | 8.65 | 6.15 | 6.35 | 0.00 | - | 2 | 532 | 39.55% |
| ARKK250117C00044000 | 2024-07-17 1:06PM EDT | 44.00 | 7.17 | 5.60 | 6.50 | 0.00 | - | 16 | 1,198 | 45.06% |
| ARKK250117C00045000 | 2024-07-26 3:34PM EDT | 45.00 | 5.05 | 5.05 | 5.20 | +0.17 | +3.48% | 64 | 4,048 | 38.38% |
| ARKK250117C00046000 | 2024-07-26 11:10AM EDT | 46.00 | 4.40 | 4.55 | 4.65 | -0.12 | -2.65% | 10 | 987 | 37.65% |
| ARKK250117C00047000 | 2024-07-26 10:23AM EDT | 47.00 | 4.04 | 4.05 | 4.20 | +0.04 | +1.00% | 1 | 846 | 37.44% |
| ARKK250117C00048000 | 2024-07-26 10:11AM EDT | 48.00 | 3.82 | 3.65 | 3.75 | +0.70 | +22.44% | 4 | 1,819 | 36.99% |
| ARKK250117C00049000 | 2024-07-23 10:07AM EDT | 49.00 | 4.32 | 3.25 | 3.35 | 0.00 | - | 8 | 1,068 | 36.68% |
| ARKK250117C00050000 | 2024-07-26 3:24PM EDT | 50.00 | 2.90 | 2.87 | 2.96 | +0.02 | +0.69% | 210 | 4,432 | 36.22% |
| ARKK250117C00051000 | 2024-07-26 1:21PM EDT | 51.00 | 2.56 | 2.54 | 2.75 | -0.21 | -7.58% | 321 | 403 | 36.99% |
| ARKK250117C00052000 | 2024-07-26 1:25PM EDT | 52.00 | 2.29 | 2.24 | 2.32 | -0.18 | -7.29% | 58 | 1,109 | 35.69% |
| ARKK250117C00053000 | 2024-07-26 1:04PM EDT | 53.00 | 1.99 | 1.97 | 2.08 | -0.17 | -7.87% | 26 | 616 | 35.78% |
| ARKK250117C00054000 | 2024-07-25 10:46AM EDT | 54.00 | 1.80 | 1.72 | 2.02 | +0.13 | +7.78% | 2 | 818 | 37.28% |
| ARKK250117C00055000 | 2024-07-25 3:54PM EDT | 55.00 | 1.76 | 1.51 | 1.64 | +0.44 | +33.33% | 2 | 4,574 | 35.68% |
| ARKK250117C00056000 | 2024-07-24 3:49PM EDT | 56.00 | 1.19 | 1.33 | 1.98 | 0.00 | - | 21 | 781 | 40.72% |
| ARKK250117C00057000 | 2024-07-19 9:52AM EDT | 57.00 | 1.37 | 1.16 | 1.25 | 0.00 | - | 4 | 858 | 35.23% |
| ARKK250117C00058000 | 2024-07-25 12:40PM EDT | 58.00 | 1.16 | 1.00 | 1.10 | 0.00 | - | 15 | 1,159 | 35.18% |
| ARKK250117C00059000 | 2024-07-25 9:56AM EDT | 59.00 | 0.79 | 0.88 | 2.15 | 0.00 | - | 15 | 1,128 | 47.56% |
| ARKK250117C00060000 | 2024-07-26 2:13PM EDT | 60.00 | 0.82 | 0.77 | 0.85 | -0.07 | -7.87% | 28 | 8,267 | 35.13% |
| ARKK250117C00061000 | 2024-07-23 2:51PM EDT | 61.00 | 0.94 | 0.68 | 0.93 | 0.00 | - | 3 | 295 | 37.55% |
| ARKK250117C00062000 | 2024-07-26 1:09PM EDT | 62.00 | 0.65 | 0.59 | 0.82 | +0.07 | +12.07% | 1 | 425 | 37.45% |
| ARKK250117C00063000 | 2024-07-23 11:04AM EDT | 63.00 | 0.72 | 0.51 | 0.58 | 0.00 | - | 9 | 574 | 35.21% |
| ARKK250117C00064000 | 2024-07-24 3:21PM EDT | 64.00 | 0.41 | 0.46 | 0.70 | 0.00 | - | 1 | 34 | 38.28% |
| ARKK250117C00065000 | 2024-07-26 1:09PM EDT | 65.00 | 0.41 | 0.39 | 0.51 | -0.09 | -18.00% | 1 | 8,535 | 36.38% |
| ARKK250117C00066000 | 2024-07-26 3:10PM EDT | 66.00 | 0.39 | 0.36 | 0.41 | +0.06 | +18.18% | 1 | 87 | 35.60% |
| ARKK250117C00067000 | 2024-07-26 12:51PM EDT | 67.00 | 0.33 | 0.31 | 0.36 | -0.01 | -2.94% | 3 | 111 | 35.62% |
| ARKK250117C00068000 | 2024-07-11 1:29PM EDT | 68.00 | 0.24 | 0.04 | 0.52 | 0.00 | - | 30 | 72 | 39.84% |
| ARKK250117C00069000 | 2024-07-26 1:35PM EDT | 69.00 | 0.26 | 0.20 | 0.39 | -0.05 | -16.13% | 20 | 703 | 38.31% |
| ARKK250117C00070000 | 2024-07-26 9:36AM EDT | 70.00 | 0.22 | 0.22 | 0.27 | -0.06 | -21.43% | 30 | 1,204 | 36.43% |
| ARKK250117C00071000 | 2024-07-22 3:35PM EDT | 71.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 1 | 68 | 42.53% |
| ARKK250117C00072000 | 2024-07-24 12:45PM EDT | 72.00 | 0.22 | 0.14 | 0.23 | 0.00 | - | 2 | 173 | 37.11% |
| ARKK250117C00073000 | 2024-07-26 10:10AM EDT | 73.00 | 0.23 | 0.13 | 0.25 | +0.02 | +9.52% | 2 | 54 | 38.57% |
| ARKK250117C00074000 | 2024-07-26 10:12AM EDT | 74.00 | 0.21 | 0.12 | 0.23 | -0.03 | -12.50% | 2 | 158 | 38.82% |
| ARKK250117C00075000 | 2024-07-25 10:36AM EDT | 75.00 | 0.18 | 0.07 | 0.40 | +0.04 | +28.57% | 2 | 5,695 | 44.19% |
| ARKK250117C00076000 | 2024-07-26 10:12AM EDT | 76.00 | 0.19 | 0.06 | 2.27 | -0.01 | -5.00% | 2 | 107 | 58.18% |
| ARKK250117C00077000 | 2024-07-26 10:13AM EDT | 77.00 | 0.19 | 0.05 | 2.26 | +0.02 | +11.76% | 4 | 139 | 59.03% |
| ARKK250117C00078000 | 2024-07-26 10:14AM EDT | 78.00 | 0.18 | 0.05 | 1.38 | -0.02 | -10.00% | 2 | 96 | 53.13% |
| ARKK250117C00079000 | 2024-07-26 10:15AM EDT | 79.00 | 0.13 | 0.04 | 0.35 | -0.04 | -23.53% | 4 | 20 | 46.34% |
| ARKK250117C00080000 | 2024-07-26 3:29PM EDT | 80.00 | 0.08 | 0.04 | 0.13 | -0.05 | -38.46% | 1 | 2,318 | 39.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-07-19 2:48PM EDT | 17.00 | 0.03 | 0.01 | 0.71 | 0.00 | - | 8 | 8,874 | 88.09% |
| ARKK250117P00018000 | 2024-07-15 1:27PM EDT | 18.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 3 | 175 | 78.13% |
| ARKK250117P00019000 | 2024-07-08 10:58AM EDT | 19.00 | 0.04 | 0.01 | 0.34 | 0.00 | - | 2 | 141 | 68.85% |
| ARKK250117P00020000 | 2024-07-03 9:30AM EDT | 20.00 | 0.22 | 0.02 | 0.14 | 0.00 | - | 4 | 770 | 57.42% |
| ARKK250117P00021000 | 2024-07-23 12:00PM EDT | 21.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 150 | 693 | 72.07% |
| ARKK250117P00022000 | 2024-07-25 1:25PM EDT | 22.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 2 | 161 | 68.31% |
| ARKK250117P00023000 | 2024-07-26 10:40AM EDT | 23.00 | 0.08 | 0.03 | 0.17 | -0.07 | -46.67% | 2 | 584 | 50.20% |
| ARKK250117P00024000 | 2024-07-26 10:39AM EDT | 24.00 | 0.16 | 0.04 | 0.14 | 0.00 | - | 2 | 535 | 50.20% |
| ARKK250117P00025000 | 2024-07-26 10:17AM EDT | 25.00 | 0.14 | 0.05 | 0.35 | -0.04 | -22.22% | 2 | 707 | 50.59% |
| ARKK250117P00026000 | 2024-07-26 10:39AM EDT | 26.00 | 0.21 | 0.10 | 0.22 | +0.02 | +10.53% | 2 | 795 | 48.63% |
| ARKK250117P00027000 | 2024-07-26 10:40AM EDT | 27.00 | 0.25 | 0.08 | 0.26 | 0.00 | - | 2 | 470 | 47.36% |
| ARKK250117P00028000 | 2024-07-26 10:40AM EDT | 28.00 | 0.30 | 0.09 | 0.31 | +0.05 | +20.00% | 2 | 3,948 | 46.34% |
| ARKK250117P00029000 | 2024-07-26 10:42AM EDT | 29.00 | 0.27 | 0.12 | 0.31 | -0.05 | -15.62% | 2 | 905 | 43.56% |
| ARKK250117P00030000 | 2024-07-26 10:43AM EDT | 30.00 | 0.36 | 0.14 | 0.34 | +0.04 | +12.50% | 2 | 2,444 | 41.75% |
| ARKK250117P00031000 | 2024-07-18 2:23PM EDT | 31.00 | 0.26 | 0.33 | 0.45 | 0.00 | - | 20 | 1,970 | 41.90% |
| ARKK250117P00032000 | 2024-07-22 3:49PM EDT | 32.00 | 0.30 | 0.41 | 0.48 | 0.00 | - | 1 | 1,743 | 39.84% |
| ARKK250117P00033000 | 2024-07-17 10:45AM EDT | 33.00 | 0.29 | 0.50 | 0.58 | 0.00 | - | 62 | 3,934 | 39.19% |
| ARKK250117P00034000 | 2024-07-25 3:11PM EDT | 34.00 | 0.68 | 0.61 | 0.87 | 0.00 | - | 1 | 616 | 41.41% |
| ARKK250117P00035000 | 2024-07-24 3:53PM EDT | 35.00 | 0.87 | 0.72 | 1.33 | 0.00 | - | 5 | 4,871 | 44.97% |
| ARKK250117P00036000 | 2024-07-25 10:13AM EDT | 36.00 | 1.15 | 0.78 | 1.02 | 0.00 | - | 1 | 3,243 | 37.72% |
| ARKK250117P00037000 | 2024-07-25 10:45AM EDT | 37.00 | 1.16 | 0.88 | 1.12 | 0.00 | - | 3 | 1,216 | 36.08% |
| ARKK250117P00038000 | 2024-07-25 10:44AM EDT | 38.00 | 1.39 | 1.24 | 1.58 | 0.00 | - | 5 | 4,666 | 38.45% |
| ARKK250117P00039000 | 2024-07-24 2:26PM EDT | 39.00 | 1.50 | 1.42 | 1.74 | 0.00 | - | 1 | 946 | 36.96% |
| ARKK250117P00040000 | 2024-07-25 10:13AM EDT | 40.00 | 2.10 | 1.71 | 1.81 | 0.00 | - | 1 | 7,271 | 34.42% |
| ARKK250117P00041000 | 2024-07-26 9:51AM EDT | 41.00 | 1.97 | 1.82 | 2.10 | -0.06 | -2.96% | 20 | 1,686 | 33.90% |
| ARKK250117P00042000 | 2024-07-24 3:54PM EDT | 42.00 | 2.72 | 2.24 | 2.42 | 0.00 | - | 257 | 2,287 | 33.35% |
| ARKK250117P00043000 | 2024-07-24 3:33PM EDT | 43.00 | 2.98 | 2.64 | 2.81 | 0.00 | - | 26 | 5,606 | 33.11% |
| ARKK250117P00044000 | 2024-07-25 3:54PM EDT | 44.00 | 3.45 | 2.89 | 3.20 | 0.00 | - | 18 | 974 | 32.57% |
| ARKK250117P00045000 | 2024-07-26 2:32PM EDT | 45.00 | 3.60 | 3.50 | 3.60 | -0.39 | -9.77% | 1,063 | 5,059 | 31.80% |
| ARKK250117P00046000 | 2024-07-26 10:35AM EDT | 46.00 | 4.05 | 4.00 | 4.10 | -0.40 | -8.99% | 57 | 238 | 31.54% |
| ARKK250117P00047000 | 2024-07-17 10:57AM EDT | 47.00 | 3.15 | 4.50 | 5.00 | 0.00 | - | 24 | 1,272 | 34.13% |
| ARKK250117P00048000 | 2024-07-22 3:04PM EDT | 48.00 | 4.15 | 5.05 | 5.15 | 0.00 | - | 148 | 1,845 | 30.49% |
| ARKK250117P00049000 | 2024-07-25 12:27PM EDT | 49.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 154 | 1,181 | 30.12% |
| ARKK250117P00050000 | 2024-07-25 2:05PM EDT | 50.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 157 | 930 | 29.83% |
| ARKK250117P00051000 | 2024-07-25 11:14AM EDT | 51.00 | 7.00 | 5.90 | 7.05 | -0.20 | -2.78% | 1 | 286 | 29.25% |
| ARKK250117P00052000 | 2024-07-16 3:45PM EDT | 52.00 | 5.38 | 6.75 | 8.80 | 0.00 | - | 4 | 172 | 37.92% |
| ARKK250117P00053000 | 2024-06-27 12:57PM EDT | 53.00 | 9.80 | 7.90 | 9.50 | 0.00 | - | 1 | 158 | 37.55% |
| ARKK250117P00054000 | 2024-07-17 10:26AM EDT | 54.00 | 7.22 | 8.25 | 10.30 | 0.00 | - | 2 | 451 | 37.84% |
| ARKK250117P00055000 | 2024-07-12 1:41PM EDT | 55.00 | 9.00 | 9.20 | 11.05 | 0.00 | - | 132 | 323 | 37.50% |
| ARKK250117P00056000 | 2024-07-19 12:13PM EDT | 56.00 | 9.90 | 10.20 | 11.95 | 0.00 | - | 1 | 479 | 38.39% |
| ARKK250117P00057000 | 2024-07-01 11:40AM EDT | 57.00 | 12.77 | 11.60 | 11.85 | 0.00 | - | 5 | 113 | 27.93% |
| ARKK250117P00058000 | 2024-07-17 2:48PM EDT | 58.00 | 10.40 | 11.50 | 13.65 | 0.00 | - | 3 | 746 | 38.79% |
| ARKK250117P00059000 | 2024-07-15 2:41PM EDT | 59.00 | 11.55 | 12.45 | 13.60 | 0.00 | - | 4 | 96 | 26.86% |
| ARKK250117P00060000 | 2024-07-18 1:20PM EDT | 60.00 | 12.70 | 13.40 | 14.50 | 0.00 | - | 1 | 377 | 26.17% |
| ARKK250117P00061000 | 2024-07-18 11:33AM EDT | 61.00 | 13.76 | 15.25 | 16.35 | 0.00 | - | 1 | 53 | 40.02% |
| ARKK250117P00062000 | 2024-07-18 3:21PM EDT | 62.00 | 15.74 | 15.20 | 16.40 | 0.00 | - | 4 | 5 | 26.03% |
| ARKK250117P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 20.03 | 17.00 | 21.15 | 0.00 | - | 1 | 0 | 50.85% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 58.28% |
| ARKK250117P00065000 | 2024-05-20 11:06AM EDT | 65.00 | 19.85 | 20.40 | 22.25 | 0.00 | - | 50 | 0 | 56.23% |
| ARKK250117P00066000 | 2024-07-24 3:57PM EDT | 66.00 | 21.23 | 18.75 | 20.45 | 0.00 | - | 3 | 13 | 31.54% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 22.60 | 25.15 | 0.00 | - | 1 | 0 | 55.38% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-07-18 12:03PM EDT | 70.00 | 22.79 | 23.10 | 25.20 | 0.00 | - | 2 | 7 | 49.34% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 91.05% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-07-23 10:24AM EDT | 80.00 | 31.97 | 33.40 | 35.95 | 0.00 | - | 5 | 7 | 69.43% |
© 2024 Yahoo. All rights reserved.