ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.45 | 0.00 | - | 1 | 2 | 24.00 | - | - | - | - | - |
| 21.05 | 0.00 | - | 70 | 217 | 25.00 | 0.06 | 0.00 | - | 300 | 300 |
| 17.80 | 0.00 | - | 1 | 14 | 26.00 | 0.03 | 0.00 | - | 480 | 480 |
| 16.80 | 0.00 | - | 6 | 6 | 27.00 | 0.13 | 0.00 | - | 2 | 5 |
| 15.80 | 0.00 | - | - | 2 | 28.00 | 0.06 | 0.00 | - | 1 | 22 |
| 15.45 | 0.00 | - | 1 | 18 | 29.00 | 0.08 | 0.00 | - | 2 | 34 |
| 14.15 | -0.05 | -0.35% | 5 | 57 | 30.00 | 0.01 | 0.00 | - | 1 | 184 |
| 15.10 | 0.00 | - | 1 | 3 | 31.00 | 0.03 | 0.00 | - | 60 | 60 |
| 19.16 | 0.00 | - | 1 | 2 | 32.00 | 0.02 | 0.00 | - | 60 | 112 |
| 11.05 | 0.00 | - | 4 | 21 | 33.00 | 0.01 | 0.00 | - | 10 | 116 |
| 10.85 | 0.00 | - | 1 | 1 | 34.00 | 0.06 | 0.00 | - | 1 | 211 |
| 10.77 | 0.00 | - | 11 | 76 | 35.00 | 0.01 | 0.00 | - | 663 | 1,163 |
| 7.06 | -2.69 | -27.59% | 11 | 175 | 36.00 | 0.01 | 0.00 | - | 1,324 | 1,570 |
| 8.05 | 0.00 | - | 2 | 24 | 37.00 | 0.01 | -0.01 | -50.00% | 5 | 827 |
| 5.65 | -0.85 | -13.08% | 2 | 44 | 38.00 | 0.02 | 0.00 | - | 30 | 988 |
| 5.10 | 0.00 | - | 113 | 268 | 39.00 | 0.04 | +0.01 | +33.33% | 32 | 1,293 |
| 3.10 | -0.95 | -23.46% | 61 | 191 | 40.00 | 0.08 | +0.04 | +100.00% | 593 | 2,949 |
| 3.90 | 0.00 | - | 7 | 8 | 40.50 | 0.13 | +0.05 | +62.50% | 318 | 218 |
| 2.15 | -3.38 | -61.12% | 11 | 313 | 41.00 | 0.18 | +0.09 | +100.00% | 11,434 | 2,288 |
| 2.05 | -1.00 | -32.79% | 1 | 3 | 41.50 | 0.26 | +0.12 | +85.71% | 666 | 285 |
| 1.37 | -0.92 | -40.17% | 224 | 719 | 42.00 | 0.40 | +0.21 | +110.53% | 328 | 3,386 |
| 1.07 | -0.78 | -42.16% | 102 | 253 | 42.50 | 0.57 | +0.25 | +78.12% | 300 | 204 |
| 0.75 | -0.88 | -53.99% | 660 | 3,144 | 43.00 | 0.80 | +0.41 | +105.13% | 6,887 | 8,360 |
| 0.54 | -0.73 | -57.48% | 330 | 137 | 43.50 | 1.07 | +0.52 | +94.55% | 355 | 4,612 |
| 0.37 | -0.59 | -61.46% | 9,907 | 17,797 | 44.00 | 1.40 | +0.65 | +86.67% | 1,913 | 18,736 |
| 0.24 | -0.49 | -67.12% | 12,280 | 918 | 44.50 | 1.76 | +0.79 | +81.44% | 236 | 315 |
| 0.17 | -0.35 | -67.31% | 1,144 | 2,241 | 45.00 | 2.18 | +0.87 | +66.41% | 144 | 7,230 |
| 0.10 | -0.25 | -71.43% | 214 | 2,109 | 45.50 | 2.60 | +0.95 | +57.58% | 39 | 159 |
| 0.07 | -0.17 | -70.83% | 1,314 | 30,894 | 46.00 | 3.08 | +1.07 | +53.23% | 135 | 29,295 |
| 0.05 | -0.11 | -68.75% | 33 | 590 | 46.50 | 3.58 | +0.98 | +37.69% | 21 | 181 |
| 0.03 | -0.07 | -70.00% | 1,225 | 7,232 | 47.00 | 4.09 | +1.19 | +41.03% | 5 | 1,702 |
| 0.01 | -0.07 | -87.50% | 66 | 286 | 47.50 | 1.73 | 0.00 | - | 4 | 16 |
| 0.03 | -0.02 | -40.00% | 97 | 3,257 | 48.00 | 5.14 | +1.16 | +29.15% | 26 | 4,681 |
| 0.11 | +0.08 | +266.67% | 1 | 300 | 48.50 | 4.18 | -0.57 | -12.00% | 14 | 1 |
| 0.02 | -0.02 | -50.00% | 26 | 1,929 | 49.00 | 6.05 | +1.14 | +23.22% | 83 | 1,004 |
| 0.06 | 0.00 | - | - | 73 | 49.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 67 | 19,270 | 50.00 | 7.13 | +1.23 | +20.85% | 28 | 6,493 |
| 0.02 | 0.00 | - | 1 | 258 | 50.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 2,148 | 51.00 | 6.05 | 0.00 | - | 1 | 15 |
| 0.01 | -0.04 | -80.00% | 1 | 254 | 51.50 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 219 | 1,141 | 52.00 | 5.82 | 0.00 | - | 1 | 15 |
| 0.02 | 0.00 | - | 102 | 540 | 53.00 | 8.37 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 258 | 936 | 54.00 | 8.30 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 3,251 | 55.00 | 11.15 | 0.00 | - | 13 | 5 |
| 0.01 | -0.01 | -50.00% | 1 | 206 | 56.00 | 11.60 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 3,280 | 57.00 | 13.10 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 5 | 1,018 | 58.00 | 14.45 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 4 | 286 | 59.00 | 13.55 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 2,430 | 60.00 | 16.85 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 10 | 166 | 61.00 | 16.05 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 2 | 963 | 62.00 | 17.60 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 11 | 772 | 63.00 | 14.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 334 | 64.00 | 16.65 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 4 | 305 | 65.00 | 20.15 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 7 | 172 | 66.00 | 22.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 187 | 67.00 | 21.55 | 0.00 | - | 2 | 8 |
| 0.04 | 0.00 | - | 4 | 328 | 68.00 | 23.05 | 0.00 | - | 2 | 9 |
| 0.01 | 0.00 | - | 3 | 42 | 69.00 | 23.55 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 20 | 621 | 70.00 | 23.50 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 60 | 112 | 71.00 | 24.50 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 60 | 221 | 72.00 | 23.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 60 | 180 | 73.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 174 | 74.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 109 | 75.00 | 24.35 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 60 | 68 | 76.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 88 | 77.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 28 | 78.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 114 | 79.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 246 | 80.00 | 29.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.