Canada markets close in 21 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.52+3.99 (+3.48%)
As of 3:39PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK210618C000479602021-06-14 2:58PM EDT47.9670.4570.4070.750.00-321428.13%
ARKK210618C000500002020-12-07 1:51PM EDT50.0071.000.000.000.00-100.00%
ARKK210618C000529602021-06-09 10:09AM EDT52.9660.6065.4065.800.00-10425.00%
ARKK210618C000579602021-06-16 12:24PM EDT57.9656.0060.4060.750.00-11343.75%
ARKK210618C000600002021-06-17 10:23AM EDT60.0056.8058.3558.75+10.37+22.33%113350.00%
ARKK210618C000629602021-06-03 11:23AM EDT62.9645.7555.3555.850.00-10339.06%
ARKK210618C000650002021-05-20 1:16PM EDT65.0041.2553.4053.800.00-77350.78%
ARKK210618C000679602021-06-15 9:30AM EDT67.9649.5050.3550.800.00-31271.88%
ARKK210618C000700002021-06-15 2:46PM EDT70.0045.2048.4048.700.00-12276.56%
ARKK210618C000729602021-06-02 9:54AM EDT72.9638.9045.4045.750.00-40237.50%
ARKK210618C000750002021-06-03 9:33AM EDT75.0035.4543.4043.750.00-32260.94%
ARKK210618C000779602021-06-16 12:41PM EDT77.9635.9540.7040.850.00-13293.75%
ARKK210618C000800002021-06-03 11:23AM EDT80.0028.7538.3538.600.00-15239.06%
ARKK210618C000829602021-06-16 2:16PM EDT82.9629.7035.4035.850.00-134213.28%
ARKK210618C000850002021-06-16 9:30AM EDT85.0033.2033.3533.75+3.53+11.90%13182.03%
ARKK210618C000879602021-06-16 2:38PM EDT87.9630.9330.4030.75+5.78+22.98%211153.13%
ARKK210618C000889602021-06-03 11:57AM EDT88.9619.6529.4029.850.00-93175.78%
ARKK210618C000899602021-06-14 9:30AM EDT89.9626.6528.4028.750.00-15142.19%
ARKK210618C000900002021-06-15 3:25PM EDT90.0025.3028.3528.850.00-13175.00%
ARKK210618C000909602021-06-14 3:54PM EDT90.9624.7827.4027.75-2.42-8.90%19137.50%
ARKK210618C000910002021-06-14 2:43PM EDT91.0027.5027.5527.850.00-20191.80%
ARKK210618C000919602021-06-11 12:11PM EDT91.9623.2826.6526.800.00-916182.42%
ARKK210618C000920002021-06-16 2:25PM EDT92.0021.0026.3526.800.00-16153.91%
ARKK210618C000929602021-06-17 11:43AM EDT92.9626.0025.4525.80+3.70+16.59%613152.34%
ARKK210618C000930002021-06-04 1:35PM EDT93.0017.0025.3525.750.00-48137.50%
ARKK210618C000939602021-06-17 10:38AM EDT93.9623.5024.4024.75+2.55+12.17%2157121.88%
ARKK210618C000940002021-06-08 11:17AM EDT94.0017.7024.5024.750.00-12157.03%
ARKK210618C000949602021-06-17 1:08PM EDT94.9623.2123.4023.70-0.19-0.81%15158.20%
ARKK210618C000950002021-06-17 2:29PM EDT95.0023.6023.4523.75+0.29+1.24%111144.53%
ARKK210618C000959602021-06-16 3:06PM EDT95.9617.2522.5522.800.00-123146.88%
ARKK210618C000960002021-06-16 3:37PM EDT96.0018.4022.4022.650.00-262198.44%
ARKK210618C000969602021-06-03 1:09PM EDT96.9612.4021.4021.900.00-263135.16%
ARKK210618C000970002021-06-16 3:06PM EDT97.0016.4521.3521.750.00-4449115.63%
ARKK210618C000979602021-06-17 9:32AM EDT97.9616.5020.4020.80-3.69-18.28%563114.84%
ARKK210618C000980002021-06-11 1:28PM EDT98.0017.5520.3520.650.00-426137.11%
ARKK210618C000989602021-06-17 1:45PM EDT98.9619.6719.4019.85+3.92+24.89%185117.19%
ARKK210618C000990002021-06-11 12:49PM EDT99.0016.1519.3519.750.00-17105.47%
ARKK210618C000999602021-06-14 12:11PM EDT99.9618.4918.4018.700.00-6197126.56%
ARKK210618C001000002021-06-17 1:05PM EDT100.0017.9518.3518.80+3.45+23.79%275108.59%
ARKK210618C001005002021-06-09 9:40AM EDT100.5017.9017.8518.40+2.94+19.65%1035117.19%
ARKK210618C001009602021-06-17 1:50PM EDT100.9618.0017.4017.75+4.11+29.59%1386987.50%
ARKK210618C001010002021-06-16 2:45PM EDT101.0011.0017.3517.800.00-557103.13%
ARKK210618C001015002021-06-15 9:32AM EDT101.5015.5016.8517.350.00-110106.25%
ARKK210618C001019602021-06-16 2:38PM EDT101.9611.0016.4016.850.00-9150100.39%
ARKK210618C001020002021-06-16 2:36PM EDT102.0011.0016.5516.800.00-531116.21%
ARKK210618C001025002021-06-14 9:59AM EDT102.5015.1515.8516.250.00-1387.50%
ARKK210618C001029602021-06-16 2:43PM EDT102.9615.2215.4515.70+5.97+64.54%449078.13%
ARKK210618C001030002021-06-16 2:16PM EDT103.009.8515.3515.850.00-82297.66%
ARKK210618C001035002021-06-17 12:38PM EDT103.5014.2514.8515.40+4.70+49.21%3199.61%
ARKK210618C001039602021-06-16 2:38PM EDT103.9613.7514.6014.80+4.60+50.27%1180101.95%
ARKK210618C001040002021-06-16 2:18PM EDT104.008.5514.3514.850.00-172892.19%
ARKK210618C001045002021-06-16 2:15PM EDT104.508.6013.8514.250.00-1176.56%
ARKK210618C001049602021-06-17 12:22PM EDT104.9612.1513.4013.75+4.05+50.00%464,06067.97%
ARKK210618C001050002021-06-17 9:42AM EDT105.0013.7313.3513.80+5.63+69.51%36581.25%
ARKK210618C001055002021-06-15 9:33AM EDT105.5011.6512.8513.300.00-61178.52%
ARKK210618C001059602021-06-17 1:49PM EDT105.9612.9312.4012.70+6.00+86.58%531,45389.65%
ARKK210618C001060002021-06-17 10:44AM EDT106.0012.0512.3512.85+4.90+68.53%212980.66%
ARKK210618C001065002021-06-16 2:15PM EDT106.506.8511.8512.350.00-31477.73%
ARKK210618C001069602021-06-16 2:39PM EDT106.9611.5311.4511.75+5.28+84.48%201,97267.19%
ARKK210618C001070002021-06-16 2:36PM EDT107.0011.9011.4011.80+5.60+88.89%216575.00%
ARKK210618C001075002021-06-16 2:17PM EDT107.505.6010.8511.350.00-1872.07%
ARKK210618C001079602021-06-17 9:51AM EDT107.968.0010.4010.80+0.94+13.31%1091661.72%
ARKK210618C001080002021-06-17 10:48AM EDT108.009.8910.4010.75+4.39+79.82%2218264.84%
ARKK210618C001085002021-06-17 11:35AM EDT108.5010.309.9010.25+4.30+71.67%39362.11%
ARKK210618C001089602021-06-16 3:41PM EDT108.968.459.459.70+2.25+36.29%192671.09%
ARKK210618C001090002021-06-17 2:08PM EDT109.009.359.409.65+4.85+107.78%331,06969.73%
ARKK210618C001095002021-06-16 1:11PM EDT109.505.309.109.400.00-48275.88%
ARKK210618C001099602021-06-17 1:33PM EDT109.968.308.458.80+4.80+137.14%1,0233,89455.86%
ARKK210618C001100002021-06-17 3:13PM EDT110.008.808.408.70+3.65+70.87%1005,24368.36%
ARKK210618C001105002021-06-16 2:56PM EDT110.503.968.108.40+0.76+23.75%942169.14%
ARKK210618C001109602021-06-17 2:41PM EDT110.967.627.507.80+3.27+75.17%322,82353.52%
ARKK210618C001110002021-06-17 3:04PM EDT111.007.707.407.90+4.85+170.18%1526557.42%
ARKK210618C001119602021-06-17 2:15PM EDT111.966.806.506.85+3.20+88.89%891,21850.00%
ARKK210618C001120002021-06-17 1:35PM EDT112.006.556.456.90+2.85+77.03%821,22553.32%
ARKK210618C001129602021-06-17 3:21PM EDT112.965.705.505.75+3.00+111.11%1655,16349.61%
ARKK210618C001130002021-06-17 3:21PM EDT113.005.705.505.70+2.95+107.27%13359548.63%
ARKK210618C001139602021-06-17 3:21PM EDT113.964.654.554.75+2.55+121.43%10493642.77%
ARKK210618C001140002021-06-17 3:22PM EDT114.004.654.554.75+2.83+155.49%2761,10744.92%
ARKK210618C001149602021-06-17 3:04PM EDT114.963.823.804.10+2.24+141.77%5005,74851.71%
ARKK210618C001150002021-06-17 3:18PM EDT115.003.973.704.00+2.71+215.08%1,5362,84848.93%
ARKK210618C001159602021-06-17 2:24PM EDT115.963.002.753.10+2.14+248.84%2721,59842.77%
ARKK210618C001160002021-06-17 3:08PM EDT116.002.942.723.15+2.11+254.22%5471,81445.65%
ARKK210618C001170002021-06-17 3:21PM EDT117.001.941.912.07+1.19+158.67%1,0611,87133.20%
ARKK210618C001179602021-06-17 2:48PM EDT117.961.471.251.58+1.04+241.86%7311,72836.67%
ARKK210618C001180002021-06-17 3:11PM EDT118.001.441.231.52+1.10+323.53%1,1041,78535.60%
ARKK210618C001190002021-06-17 3:23PM EDT119.000.730.720.83+0.52+247.62%1,25293830.03%
ARKK210618C001200002021-06-17 3:13PM EDT120.000.500.370.42+0.38+316.67%5,16616,68628.08%
ARKK210618C001210002021-06-17 3:22PM EDT121.000.200.180.21+0.10+100.00%55875228.13%
ARKK210618C001220002021-06-17 2:11PM EDT122.000.100.080.11+0.03+42.86%17469629.30%
ARKK210618C001229602021-06-17 2:54PM EDT122.960.040.030.05-0.02-33.33%771,48029.49%
ARKK210618C001230002021-06-17 2:10PM EDT123.000.040.030.05-0.01-20.00%2081,02929.69%
ARKK210618C001240002021-06-17 1:04PM EDT124.000.030.010.030.00-3244331.64%
ARKK210618C001250002021-06-17 3:02PM EDT125.000.020.010.02-0.03-60.00%11012,09034.38%
ARKK210618C001279602021-06-17 3:23PM EDT127.960.010.000.01-0.02-66.67%112,12442.97%
ARKK210618C001300002021-06-17 12:29PM EDT130.000.010.000.010.00-6330,21750.00%
ARKK210618C001329602021-06-16 1:40PM EDT132.960.010.000.030.00-581,23264.06%
ARKK210618C001350002021-06-16 3:23PM EDT135.000.010.000.010.00-36,22362.50%
ARKK210618C001379602021-06-16 3:48PM EDT137.960.010.000.010.00-192471.88%
ARKK210618C001400002021-06-17 12:33PM EDT140.000.010.000.010.00-34,96078.13%
ARKK210618C001429602021-06-16 10:27AM EDT142.960.010.000.010.00-478287.50%
ARKK210618C001450002021-06-16 10:41AM EDT145.000.010.000.010.00-13,99693.75%
ARKK210618C001479602021-06-14 9:57AM EDT147.960.010.000.010.00-54,197103.13%
ARKK210618C001500002021-06-17 3:23PM EDT150.000.010.000.01-0.01-50.00%26,824106.25%
ARKK210618C001529602021-06-11 2:53PM EDT152.960.010.000.010.00-1686115.63%
ARKK210618C001550002021-06-16 3:03PM EDT155.000.010.000.010.00-12,266121.88%
ARKK210618C001579602021-06-17 12:26PM EDT157.960.010.000.010.00-1779131.25%
ARKK210618C001600002021-06-11 2:18PM EDT160.000.010.000.010.00-614,650134.38%
ARKK210618C001629602021-06-01 12:12PM EDT162.960.050.000.010.00-21,156143.75%
ARKK210618C001650002021-06-14 2:17PM EDT165.000.010.000.010.00-61,228146.88%
ARKK210618C001679602021-05-17 1:15PM EDT167.960.020.000.020.00-51,176162.50%
ARKK210618C001700002021-06-14 3:59PM EDT170.000.010.000.010.00-82,171156.25%
ARKK210618C001729602021-05-07 3:22PM EDT172.960.050.000.010.00-2465165.63%
ARKK210618C001750002021-06-10 12:39PM EDT175.000.010.000.010.00-222,839168.75%
ARKK210618C001779602021-06-04 1:48PM EDT177.960.010.000.010.00-5545175.00%
ARKK210618C001800002021-06-09 2:06PM EDT180.000.010.000.010.00-25,500181.25%
ARKK210618C001829602021-05-21 12:20PM EDT182.960.010.000.010.00-2442187.50%
ARKK210618C001850002021-06-03 3:28PM EDT185.000.030.000.010.00-11,081193.75%
ARKK210618C001879602021-05-18 10:23AM EDT187.960.040.000.010.00-1417196.88%
ARKK210618C001900002021-06-03 3:28PM EDT190.000.010.000.010.00-16,539200.00%
ARKK210618C001929602021-05-07 2:50PM EDT192.960.050.000.080.00-2172252.34%
ARKK210618C001950002021-04-15 1:34PM EDT195.000.100.000.050.00-41,558245.31%
ARKK210618C001979602021-06-07 9:46AM EDT197.960.010.000.010.00-4840218.75%
ARKK210618C002000002021-06-17 9:59AM EDT200.000.010.000.010.00-22,699225.00%
ARKK210618C002050002021-04-26 12:37PM EDT205.000.050.000.050.00-275265.63%
ARKK210618C002100002021-04-05 3:00PM EDT210.000.050.000.050.00-5370276.56%
ARKK210618C002150002021-05-24 10:49AM EDT215.000.010.000.010.00-4466250.00%
ARKK210618C002200002021-05-06 2:25PM EDT220.000.050.000.010.00-11,256256.25%
ARKK210618C002250002021-06-08 10:08AM EDT225.000.010.000.010.00-2089262.50%
ARKK210618C002300002021-04-21 12:20PM EDT230.000.100.000.050.00-22,189315.63%
ARKK210618C002350002021-05-18 1:09PM EDT235.000.010.000.010.00-30752281.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK210618P000479602021-05-21 3:40PM EDT47.960.050.000.010.00-11,300387.50%
ARKK210618P000500002020-12-28 3:25PM EDT50.000.250.000.000.00-3050.00%
ARKK210618P000529602021-06-04 1:22PM EDT52.960.020.000.030.00-18818381.25%
ARKK210618P000550002021-06-03 3:31PM EDT55.000.020.000.010.00-100212337.50%
ARKK210618P000579602021-06-04 11:42AM EDT57.960.020.000.030.00-1502,101343.75%
ARKK210618P000600002021-06-09 11:04AM EDT60.000.010.000.010.00-72,329300.00%
ARKK210618P000629602021-05-24 10:51AM EDT62.960.050.000.010.00-1488275.00%
ARKK210618P000650002021-06-09 3:22PM EDT65.000.020.000.010.00-1372262.50%
ARKK210618P000679602021-06-08 12:41PM EDT67.960.010.000.010.00-1176243.75%
ARKK210618P000700002021-06-17 12:22PM EDT70.000.010.000.020.00-72,037250.00%
ARKK210618P000729602021-06-15 3:24PM EDT72.960.020.000.030.00-10180237.50%
ARKK210618P000750002021-06-16 9:48AM EDT75.000.020.000.030.00-17,907225.00%
ARKK210618P000779602021-06-08 3:53PM EDT77.960.010.000.030.00-21,391209.38%
ARKK210618P000800002021-06-16 2:09PM EDT80.000.010.000.010.00-217,715175.00%
ARKK210618P000829602021-06-15 2:11PM EDT82.960.010.000.010.00-13,876162.50%
ARKK210618P000850002021-06-17 1:33PM EDT85.000.010.000.020.00-1217,523162.50%
ARKK210618P000879602021-06-16 2:19PM EDT87.960.010.000.010.00-32,278137.50%
ARKK210618P000889602021-06-15 2:43PM EDT88.960.020.000.010.00-1,7522,108131.25%
ARKK210618P000899602021-06-17 11:38AM EDT89.960.020.000.01-0.01-33.33%32,081128.13%
ARKK210618P000900002021-06-17 11:10AM EDT90.000.010.000.01-0.02-66.67%1010,035128.13%
ARKK210618P000909602021-06-16 3:42PM EDT90.960.010.000.01-0.01-50.00%119,820125.00%
ARKK210618P000910002021-06-16 1:58PM EDT91.000.020.000.020.00-50658131.25%
ARKK210618P000919602021-06-16 3:06PM EDT91.960.010.000.01-0.01-50.00%13,129118.75%
ARKK210618P000920002021-06-16 2:28PM EDT92.000.030.000.020.00-21,170125.00%
ARKK210618P000929602021-06-15 3:24PM EDT92.960.040.000.010.00-11572112.50%
ARKK210618P000930002021-06-15 10:35AM EDT93.000.030.000.030.00-164126.56%
ARKK210618P000939602021-06-16 2:26PM EDT93.960.050.000.010.00-531,721109.38%
ARKK210618P000940002021-06-16 2:26PM EDT94.000.050.000.010.00-33154109.38%
ARKK210618P000949602021-06-17 12:20PM EDT94.960.010.000.02-0.05-83.33%8113,571112.50%
ARKK210618P000950002021-06-17 3:18PM EDT95.000.010.000.01-0.05-83.33%104,982103.13%
ARKK210618P000959602021-06-16 3:22PM EDT95.960.030.000.020.00-1558,914106.25%
ARKK210618P000960002021-06-11 3:05PM EDT96.000.050.000.020.00-3328106.25%
ARKK210618P000969602021-06-17 10:04AM EDT96.960.010.000.01-0.04-80.00%31,95893.75%
ARKK210618P000970002021-06-17 11:36AM EDT97.000.020.000.01-0.04-66.67%130493.75%
ARKK210618P000979602021-06-16 3:52PM EDT97.960.020.000.02-0.02-50.00%45,79196.88%
ARKK210618P000980002021-06-17 10:27AM EDT98.000.020.000.01-0.03-60.00%101,12890.63%
ARKK210618P000989602021-06-16 2:37PM EDT98.960.030.000.02-0.04-57.14%660492.19%
ARKK210618P000990002021-06-17 11:38AM EDT99.000.020.000.01-0.05-71.43%5768487.50%
ARKK210618P000999602021-06-17 1:07PM EDT99.960.010.000.01-0.04-80.00%87,13381.25%
ARKK210618P001000002021-06-17 2:48PM EDT100.000.010.000.01-0.04-80.00%326,02781.25%
ARKK210618P001005002021-06-16 2:00PM EDT100.500.120.000.030.00-102689.06%
ARKK210618P001009602021-06-17 1:47PM EDT100.960.010.000.01-0.06-85.71%5415,18578.13%
ARKK210618P001010002021-06-16 3:19PM EDT101.000.080.000.020.00-433,47782.81%
ARKK210618P001015002021-06-16 11:11AM EDT101.500.040.000.03-0.07-63.64%16284.38%
ARKK210618P001019602021-06-17 9:50AM EDT101.960.030.000.02-0.05-62.50%551,35778.13%
ARKK210618P001020002021-06-17 2:52PM EDT102.000.010.000.02-0.08-88.89%6163478.13%
ARKK210618P001025002021-06-17 9:57AM EDT102.500.030.000.02-0.17-85.00%367676.56%
ARKK210618P001029602021-06-17 12:32PM EDT102.960.020.010.03-0.13-86.67%599280.47%
ARKK210618P001030002021-06-16 3:48PM EDT103.000.010.000.02-0.08-88.89%142,09173.44%
ARKK210618P001035002021-06-17 12:30PM EDT103.500.020.000.03-0.19-90.48%1013975.00%
ARKK210618P001039602021-06-17 10:17AM EDT103.960.020.000.03-0.08-80.00%21116,26373.44%
ARKK210618P001040002021-06-17 2:05PM EDT104.000.020.000.03-0.08-80.00%1273472.66%
ARKK210618P001045002021-06-15 3:37PM EDT104.500.190.000.030.00-1228470.31%
ARKK210618P001049602021-06-17 12:56PM EDT104.960.020.010.03-0.24-92.31%754,70270.31%
ARKK210618P001050002021-06-17 1:10PM EDT105.000.030.010.03-0.10-76.92%1013,56570.31%
ARKK210618P001055002021-06-17 11:39AM EDT105.500.040.010.03-0.13-76.47%1928567.97%
ARKK210618P001059602021-06-17 12:37PM EDT105.960.040.020.03-0.14-77.78%102,31767.97%
ARKK210618P001060002021-06-17 1:14PM EDT106.000.030.020.03-0.16-84.21%2895267.58%
ARKK210618P001065002021-06-17 2:40PM EDT106.500.030.020.04-0.32-91.43%627066.80%
ARKK210618P001069602021-06-17 11:53AM EDT106.960.030.020.04-0.20-86.96%275,87764.45%
ARKK210618P001070002021-06-17 1:34PM EDT107.000.030.020.04-0.22-88.00%1583,17764.06%
ARKK210618P001075002021-06-17 11:57AM EDT107.500.050.020.04-0.18-78.26%6230761.72%
ARKK210618P001079602021-06-17 11:09AM EDT107.960.060.030.04-0.40-86.96%282,91560.94%
ARKK210618P001080002021-06-17 11:35AM EDT108.000.050.030.05-0.15-75.00%2772,05161.72%
ARKK210618P001085002021-06-17 2:36PM EDT108.500.060.030.06-0.47-88.68%5619660.16%
ARKK210618P001089602021-06-17 1:45PM EDT108.960.050.050.06-0.29-85.29%925,35559.77%
ARKK210618P001090002021-06-17 3:23PM EDT109.000.050.050.06-0.22-81.48%2874,56959.38%
ARKK210618P001095002021-06-17 12:07PM EDT109.500.060.040.06-0.32-84.21%4270055.86%
ARKK210618P001099602021-06-17 1:35PM EDT109.960.080.050.07-0.50-86.21%524,71755.08%
ARKK210618P001100002021-06-17 2:50PM EDT110.000.070.060.07-0.33-82.50%65718,16855.47%
ARKK210618P001105002021-06-17 10:18AM EDT110.500.120.060.09-0.60-83.33%1295754.30%
ARKK210618P001109602021-06-17 2:40PM EDT110.960.090.090.10-0.41-82.00%1505,79953.91%
ARKK210618P001110002021-06-17 2:29PM EDT111.000.090.090.10-0.40-81.63%2201,19853.71%
ARKK210618P001119602021-06-17 2:11PM EDT111.960.110.110.12-0.67-85.90%831,21050.00%
ARKK210618P001120002021-06-17 3:21PM EDT112.000.110.110.12-0.60-84.51%1,3375,79350.20%
ARKK210618P001129602021-06-17 3:22PM EDT112.960.150.140.16-0.97-86.61%1124,59247.46%
ARKK210618P001130002021-06-17 3:12PM EDT113.000.140.140.16-0.80-85.11%8392,13547.27%
ARKK210618P001139602021-06-17 3:22PM EDT113.960.190.170.20-1.31-87.33%1021,50543.36%
ARKK210618P001140002021-06-17 3:21PM EDT114.000.190.170.20-1.09-85.16%63496443.07%
ARKK210618P001149602021-06-17 3:20PM EDT114.960.250.230.26-1.42-85.03%2596,78239.45%
ARKK210618P001150002021-06-17 2:56PM EDT115.000.270.250.28-1.46-84.39%1,22813,27140.14%
ARKK210618P001159602021-06-17 2:27PM EDT115.960.400.310.39-2.58-86.58%9101,55637.11%
ARKK210618P001160002021-06-17 2:45PM EDT116.000.380.320.39-2.08-84.55%78461436.72%
ARKK210618P001170002021-06-17 3:21PM EDT117.000.520.490.53-2.48-82.67%3,2116,55832.52%
ARKK210618P001179602021-06-17 3:19PM EDT117.960.750.720.89-3.10-80.52%1,2313,29932.91%
ARKK210618P001180002021-06-17 2:54PM EDT118.000.750.720.83-3.01-80.05%1,47467430.66%
ARKK210618P001190002021-06-17 3:19PM EDT119.001.171.151.36-3.88-76.83%38311131.45%
ARKK210618P001200002021-06-17 3:14PM EDT120.001.731.702.02-5.42-75.80%2,22125,31032.03%
ARKK210618P001210002021-06-17 1:43PM EDT121.002.702.432.83-3.71-57.88%278434.08%
ARKK210618P001220002021-06-17 1:47PM EDT122.003.403.403.70-4.35-56.13%2733435.74%
ARKK210618P001229602021-06-17 2:50PM EDT122.964.564.254.65-5.09-52.75%161,86241.60%
ARKK210618P001230002021-06-17 3:13PM EDT123.004.354.304.65-0.23-5.02%1811939.45%
ARKK210618P001240002021-06-17 10:59AM EDT124.006.145.255.70-2.77-31.09%356548.73%
ARKK210618P001250002021-06-17 2:45PM EDT125.006.326.206.70-4.01-38.82%7111,22454.88%
ARKK210618P001279602021-06-17 9:30AM EDT127.969.409.259.65-4.10-30.37%566571.09%
ARKK210618P001300002021-06-17 2:17PM EDT130.0011.4011.2011.65-4.40-27.85%8622,04178.32%
ARKK210618P001329602021-06-17 10:04AM EDT132.9614.7014.1014.60-3.85-20.75%71,31691.99%
ARKK210618P001350002021-06-17 3:18PM EDT135.0016.2716.2516.65-4.40-21.29%416,278102.73%
ARKK210618P001379602021-06-16 3:14PM EDT137.9620.1919.2019.65-3.86-16.05%31,124120.90%
ARKK210618P001400002021-06-17 2:17PM EDT140.0021.4221.2521.60-6.28-22.67%457,427117.58%
ARKK210618P001429602021-06-15 11:05AM EDT142.9628.9924.3024.65+1.56+5.69%1395108.59%
ARKK210618P001450002021-06-17 10:01AM EDT145.0028.8126.1526.50-2.24-7.21%123,101107.81%
ARKK210618P001479602021-06-17 11:48AM EDT147.9629.0329.2529.65-4.27-12.82%43,377109.38%
ARKK210618P001500002021-06-17 1:46PM EDT150.0031.3231.3031.65-4.43-12.39%132,187165.63%
ARKK210618P001529602021-06-17 11:09AM EDT152.9634.5734.1534.45-3.46-9.10%5163125.00%
ARKK210618P001550002021-06-17 2:56PM EDT155.0036.4836.3536.75-5.12-12.31%28725161.72%
ARKK210618P001579602021-06-08 12:29PM EDT157.9646.0039.1039.450.00-4237137.50%
ARKK210618P001600002021-06-15 11:29AM EDT160.0044.0041.4041.75-0.75-1.68%1621185.16%
ARKK210618P001629602021-05-13 1:39PM EDT162.9665.6046.9047.150.00-1751383.89%
ARKK210618P001650002021-06-10 11:41AM EDT165.0047.3546.2046.70-4.40-8.50%1109227.73%
ARKK210618P001679602021-05-20 9:56AM EDT167.9662.4049.2549.500.00-125198.44%
ARKK210618P001700002021-06-17 3:20PM EDT170.0051.3051.2551.70-1.17-2.23%6104244.14%
ARKK210618P001729602021-05-18 11:56AM EDT172.9660.1554.3054.600.00-126175.00%
ARKK210618P001750002021-06-17 3:20PM EDT175.0056.3256.3056.65-9.23-14.08%453250.39%
ARKK210618P001779602021-05-21 9:42AM EDT177.9671.7059.1059.550.00-419243.75%
ARKK210618P001800002021-06-08 12:27PM EDT180.0068.1561.2561.750.00-187206.25%
ARKK210618P001829602021-06-10 9:33AM EDT182.9669.9564.2064.650.00-119282.03%
ARKK210618P001850002021-05-11 2:26PM EDT185.0078.9069.7570.600.00-317531.06%
ARKK210618P001879602021-06-17 9:59AM EDT187.9671.5569.1569.65-13.05-15.43%1070296.48%
ARKK210618P001900002021-05-20 10:50AM EDT190.0074.6571.2571.700.00-123304.30%
ARKK210618P001929602021-06-02 11:12AM EDT192.9682.3574.2574.650.00-2227221.88%
ARKK210618P001950002021-01-26 11:40AM EDT195.0054.5065.8068.300.00-202070.00%
ARKK210618P001979602021-06-01 10:06AM EDT197.9686.2079.2079.600.00-214311.72%
ARKK210618P002000002021-02-08 2:18PM EDT200.0077.1078.1080.60+27.20+54.51%140.00%
ARKK210618P002050002021-05-21 9:48AM EDT205.0098.7086.3086.750.00-235282.81%
ARKK210618P002100002021-05-21 9:48AM EDT210.00103.7091.3091.650.00-281343.75%
ARKK210618P002150002021-05-27 9:53AM EDT215.00105.0096.3596.650.00-12281.25%
ARKK210618P002200002021-05-21 12:04PM EDT220.00113.70101.35101.650.00-326290.63%
ARKK210618P002250002021-06-01 12:15PM EDT225.00110.63106.30106.650.00-100118378.13%
ARKK210618P002300002021-06-08 9:33AM EDT230.00115.65111.25111.700.00-1276402.34%
ARKK210618P002350002021-05-21 9:48AM EDT235.00128.70116.20116.750.00-33299424.61%