ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 95.87% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 0.00% |
| ARKK241220C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 16.20 | 18.05 | 18.50 | 0.00 | - | 1 | 2 | 52.73% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 96.97% |
| ARKK241220C00030000 | 2024-05-08 10:47AM EDT | 30.00 | 15.98 | 16.25 | 17.70 | 0.00 | - | 6 | 4 | 57.52% |
| ARKK241220C00031000 | 2024-05-02 1:14PM EDT | 31.00 | 15.10 | 15.40 | 15.95 | 0.00 | - | 3 | 2 | 50.10% |
| ARKK241220C00032000 | 2024-04-19 1:18PM EDT | 32.00 | 12.60 | 14.55 | 15.00 | 0.00 | - | 1 | 5 | 51.39% |
| ARKK241220C00033000 | 2024-05-02 1:00PM EDT | 33.00 | 13.35 | 12.80 | 14.10 | 0.00 | - | 1 | 4 | 49.49% |
| ARKK241220C00034000 | 2024-05-02 1:28PM EDT | 34.00 | 12.80 | 12.95 | 13.25 | 0.00 | - | 2 | 2 | 48.10% |
| ARKK241220C00035000 | 2024-04-16 10:54AM EDT | 35.00 | 11.30 | 11.20 | 12.65 | 0.00 | - | 2 | 11 | 49.27% |
| ARKK241220C00036000 | 2024-05-17 12:36PM EDT | 36.00 | 11.61 | 11.40 | 11.70 | -0.02 | -0.17% | 1 | 20 | 46.56% |
| ARKK241220C00037000 | 2024-05-10 2:52PM EDT | 37.00 | 8.90 | 9.65 | 10.90 | 0.00 | - | 129 | 135 | 45.28% |
| ARKK241220C00038000 | 2024-05-07 3:47PM EDT | 38.00 | 10.53 | 9.80 | 10.10 | 0.00 | - | 1 | 9 | 43.88% |
| ARKK241220C00039000 | 2024-05-02 1:14PM EDT | 39.00 | 9.15 | 9.20 | 9.45 | 0.00 | - | 2 | 16 | 43.68% |
| ARKK241220C00040000 | 2024-05-07 9:55AM EDT | 40.00 | 9.40 | 8.55 | 8.80 | 0.00 | - | 2 | 1,145 | 43.24% |
| ARKK241220C00041000 | 2024-05-13 2:07PM EDT | 41.00 | 7.12 | 7.90 | 8.10 | 0.00 | - | 1 | 22 | 42.20% |
| ARKK241220C00042000 | 2024-05-17 3:57PM EDT | 42.00 | 7.50 | 7.10 | 7.45 | 0.00 | - | 1 | 171 | 41.39% |
| ARKK241220C00043000 | 2024-05-03 10:21AM EDT | 43.00 | 7.45 | 5.75 | 6.85 | 0.00 | - | 6 | 150 | 40.80% |
| ARKK241220C00044000 | 2024-05-15 2:47PM EDT | 44.00 | 6.42 | 6.10 | 6.30 | 0.00 | - | 11 | 242 | 40.37% |
| ARKK241220C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 5.70 | 5.55 | 5.85 | +0.13 | +2.33% | 9 | 92 | 40.48% |
| ARKK241220C00046000 | 2024-05-16 11:01AM EDT | 46.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 6 | 110 | 39.31% |
| ARKK241220C00047000 | 2024-05-17 12:48PM EDT | 47.00 | 4.75 | 4.65 | 5.15 | +0.14 | +3.04% | 4 | 295 | 41.52% |
| ARKK241220C00048000 | 2024-05-16 2:31PM EDT | 48.00 | 4.22 | 3.80 | 4.35 | 0.00 | - | 1 | 232 | 38.54% |
| ARKK241220C00049000 | 2024-05-13 3:51PM EDT | 49.00 | 3.40 | 2.70 | 4.00 | 0.00 | - | 3 | 284 | 38.60% |
| ARKK241220C00050000 | 2024-05-17 1:46PM EDT | 50.00 | 3.53 | 3.45 | 3.60 | 0.00 | - | 40 | 825 | 38.10% |
| ARKK241220C00051000 | 2024-05-10 2:09PM EDT | 51.00 | 2.39 | 3.10 | 3.25 | 0.00 | - | 22 | 233 | 37.78% |
| ARKK241220C00052000 | 2024-05-13 3:44PM EDT | 52.00 | 2.51 | 2.64 | 2.97 | 0.00 | - | 4 | 616 | 37.81% |
| ARKK241220C00053000 | 2024-05-01 12:24PM EDT | 53.00 | 2.41 | 2.40 | 2.70 | 0.00 | - | 5 | 242 | 37.74% |
| ARKK241220C00054000 | 2024-05-15 2:47PM EDT | 54.00 | 2.51 | 1.87 | 2.46 | 0.00 | - | 10 | 418 | 37.74% |
| ARKK241220C00055000 | 2024-05-17 1:41PM EDT | 55.00 | 2.08 | 1.71 | 2.23 | -0.13 | -5.88% | 28 | 2,510 | 37.67% |
| ARKK241220C00056000 | 2024-05-14 12:38PM EDT | 56.00 | 2.08 | 1.41 | 2.34 | 0.00 | - | 1 | 362 | 40.26% |
| ARKK241220C00057000 | 2024-05-14 12:38PM EDT | 57.00 | 1.89 | 1.45 | 2.18 | 0.00 | - | 28 | 228 | 40.56% |
| ARKK241220C00058000 | 2024-05-14 12:38PM EDT | 58.00 | 1.71 | 1.34 | 1.62 | 0.00 | - | 100 | 340 | 37.21% |
| ARKK241220C00059000 | 2024-05-14 2:14PM EDT | 59.00 | 1.47 | 1.33 | 1.45 | 0.00 | - | 413 | 546 | 37.05% |
| ARKK241220C00060000 | 2024-05-17 10:15AM EDT | 60.00 | 1.16 | 1.05 | 1.31 | -0.19 | -14.07% | 10 | 509 | 37.04% |
| ARKK241220C00061000 | 2024-05-14 2:14PM EDT | 61.00 | 1.21 | 0.91 | 1.24 | 0.00 | - | 105 | 183 | 37.65% |
| ARKK241220C00062000 | 2024-05-16 1:15PM EDT | 62.00 | 1.07 | 0.85 | 2.15 | 0.00 | - | 5 | 201 | 47.61% |
| ARKK241220C00063000 | 2024-05-17 3:29PM EDT | 63.00 | 0.91 | 0.88 | 0.97 | -0.21 | -18.75% | 30 | 1,037 | 37.11% |
| ARKK241220C00064000 | 2024-05-17 3:14PM EDT | 64.00 | 0.81 | 0.73 | 1.62 | -0.06 | -6.90% | 10 | 193 | 45.24% |
| ARKK241220C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 0.75 | 0.51 | 1.33 | -0.09 | -10.71% | 1 | 450 | 43.46% |
| ARKK241220C00066000 | 2024-05-17 3:06PM EDT | 66.00 | 0.66 | 0.66 | 0.72 | -0.04 | -5.71% | 10 | 53 | 37.26% |
| ARKK241220C00067000 | 2024-05-13 9:37AM EDT | 67.00 | 0.88 | 0.55 | 1.85 | 0.00 | - | 1 | 32 | 51.06% |
| ARKK241220C00068000 | 2024-05-17 3:02PM EDT | 68.00 | 0.55 | 0.50 | 1.77 | +0.01 | +1.85% | 10 | 27 | 51.42% |
| ARKK241220C00069000 | 2024-05-09 10:17AM EDT | 69.00 | 0.49 | 0.49 | 0.55 | 0.00 | - | 2 | 19 | 37.65% |
| ARKK241220C00070000 | 2024-05-17 1:42PM EDT | 70.00 | 0.47 | 0.39 | 0.52 | -0.02 | -4.08% | 1 | 381 | 38.09% |
| ARKK241220C00071000 | 2024-05-07 11:11AM EDT | 71.00 | 0.62 | 0.40 | 0.47 | 0.00 | - | 9 | 15 | 38.09% |
| ARKK241220C00072000 | 2024-04-11 10:54AM EDT | 72.00 | 0.82 | 0.25 | 0.29 | 0.00 | - | 20 | 50 | 35.21% |
| ARKK241220C00073000 | 2024-05-14 2:25PM EDT | 73.00 | 0.41 | 0.21 | 0.89 | 0.00 | - | 7 | 53 | 46.41% |
| ARKK241220C00074000 | 2024-05-06 9:38AM EDT | 74.00 | 0.51 | 0.09 | 0.37 | 0.00 | - | 1 | 3 | 38.62% |
| ARKK241220C00075000 | 2024-05-15 10:24AM EDT | 75.00 | 0.33 | 0.00 | 1.41 | 0.00 | - | 5 | 156 | 54.74% |
| ARKK241220C00076000 | 2024-05-16 10:44AM EDT | 76.00 | 0.27 | 0.00 | 1.43 | 0.00 | - | 1 | 33 | 55.88% |
| ARKK241220C00077000 | 2024-05-17 10:00AM EDT | 77.00 | 0.24 | 0.00 | 1.52 | 0.00 | - | 1 | 35 | 57.81% |
| ARKK241220C00078000 | 2024-05-16 2:48PM EDT | 78.00 | 0.24 | 0.00 | 1.53 | 0.00 | - | 2 | 70 | 58.83% |
| ARKK241220C00079000 | 2024-05-09 11:49AM EDT | 79.00 | 0.21 | 0.00 | 2.34 | 0.00 | - | 2 | 71 | 55.37% |
| ARKK241220C00080000 | 2024-05-17 11:33AM EDT | 80.00 | 0.17 | 0.14 | 0.23 | -0.10 | -37.04% | 2 | 207 | 39.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00023000 | 2024-05-16 10:53AM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 71 | 50.29% |
| ARKK241220P00024000 | 2024-05-16 10:52AM EDT | 24.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 72.14% |
| ARKK241220P00025000 | 2024-05-17 2:12PM EDT | 25.00 | 0.24 | 0.00 | 2.28 | +0.04 | +20.00% | 2 | 113 | 68.70% |
| ARKK241220P00026000 | 2024-05-17 2:11PM EDT | 26.00 | 0.22 | 0.00 | 2.33 | -0.04 | -15.38% | 2 | 69 | 65.58% |
| ARKK241220P00027000 | 2024-05-17 2:43PM EDT | 27.00 | 0.25 | 0.00 | 1.02 | +0.02 | +8.70% | 3 | 50 | 59.52% |
| ARKK241220P00028000 | 2024-05-17 2:07PM EDT | 28.00 | 0.37 | 0.00 | 2.44 | -0.01 | -2.63% | 2 | 40 | 59.62% |
| ARKK241220P00029000 | 2024-05-17 10:25AM EDT | 29.00 | 0.47 | 0.31 | 1.62 | -0.04 | -7.84% | 2 | 58 | 52.20% |
| ARKK241220P00030000 | 2024-05-15 1:44PM EDT | 30.00 | 0.51 | 0.44 | 0.54 | 0.00 | - | 2 | 656 | 41.50% |
| ARKK241220P00031000 | 2024-05-17 1:43PM EDT | 31.00 | 0.58 | 0.44 | 1.77 | -0.05 | -7.94% | 1 | 142 | 57.50% |
| ARKK241220P00032000 | 2024-05-14 3:31PM EDT | 32.00 | 0.78 | 0.54 | 2.00 | 0.00 | - | 12 | 145 | 56.96% |
| ARKK241220P00033000 | 2024-05-14 11:11AM EDT | 33.00 | 0.88 | 0.72 | 2.01 | 0.00 | - | 3 | 128 | 53.76% |
| ARKK241220P00034000 | 2024-05-16 2:16PM EDT | 34.00 | 1.06 | 0.88 | 2.23 | 0.00 | - | 9 | 171 | 52.89% |
| ARKK241220P00035000 | 2024-05-14 10:07AM EDT | 35.00 | 1.21 | 1.08 | 1.78 | 0.00 | - | 12 | 139 | 44.80% |
| ARKK241220P00036000 | 2024-05-15 12:57PM EDT | 36.00 | 1.38 | 1.20 | 1.44 | 0.00 | - | 2 | 31 | 38.06% |
| ARKK241220P00037000 | 2024-05-08 2:01PM EDT | 37.00 | 2.01 | 1.50 | 1.61 | 0.00 | - | 25 | 66 | 36.99% |
| ARKK241220P00038000 | 2024-05-10 2:26PM EDT | 38.00 | 2.49 | 1.73 | 2.24 | 0.00 | - | 74 | 176 | 40.13% |
| ARKK241220P00039000 | 2024-05-16 11:05AM EDT | 39.00 | 2.13 | 1.97 | 2.10 | 0.00 | - | 5 | 500 | 35.74% |
| ARKK241220P00040000 | 2024-05-15 11:39AM EDT | 40.00 | 2.45 | 1.29 | 2.41 | 0.00 | - | 21 | 3,854 | 35.35% |
| ARKK241220P00041000 | 2024-05-15 3:57PM EDT | 41.00 | 2.66 | 2.37 | 2.73 | 0.00 | - | 1 | 129 | 34.79% |
| ARKK241220P00042000 | 2024-05-16 1:51PM EDT | 42.00 | 3.20 | 2.13 | 3.10 | 0.00 | - | 3 | 104 | 34.41% |
| ARKK241220P00043000 | 2024-05-13 3:43PM EDT | 43.00 | 3.95 | 2.88 | 3.55 | 0.00 | - | 2 | 92 | 34.39% |
| ARKK241220P00044000 | 2024-05-17 12:06PM EDT | 44.00 | 3.80 | 2.85 | 3.90 | -0.07 | -1.81% | 8 | 74 | 33.37% |
| ARKK241220P00045000 | 2024-05-13 11:07AM EDT | 45.00 | 4.72 | 4.10 | 4.35 | 0.00 | - | 38 | 166 | 32.89% |
| ARKK241220P00046000 | 2024-05-15 3:30PM EDT | 46.00 | 4.75 | 4.70 | 4.85 | 0.00 | - | 58 | 291 | 32.51% |
| ARKK241220P00047000 | 2024-05-15 12:46PM EDT | 47.00 | 5.35 | 5.15 | 5.35 | 0.00 | - | 14 | 55 | 31.90% |
| ARKK241220P00048000 | 2024-05-15 11:07AM EDT | 48.00 | 6.05 | 5.70 | 5.90 | 0.00 | - | 42 | 134 | 31.41% |
| ARKK241220P00049000 | 2024-05-15 11:11AM EDT | 49.00 | 6.60 | 6.30 | 6.50 | 0.00 | - | 108 | 216 | 31.03% |
| ARKK241220P00050000 | 2024-05-02 3:21PM EDT | 50.00 | 7.85 | 6.95 | 7.15 | 0.00 | - | 2 | 313 | 30.80% |
| ARKK241220P00051000 | 2024-05-06 11:54AM EDT | 51.00 | 7.55 | 7.60 | 7.80 | 0.00 | - | 7 | 228 | 30.32% |
| ARKK241220P00052000 | 2024-05-16 12:39PM EDT | 52.00 | 8.60 | 8.30 | 8.50 | 0.00 | - | 7 | 522 | 29.98% |
| ARKK241220P00053000 | 2024-05-14 10:17AM EDT | 53.00 | 9.00 | 9.00 | 10.25 | 0.00 | - | 6 | 492 | 37.77% |
| ARKK241220P00054000 | 2024-03-26 3:11PM EDT | 54.00 | 7.85 | 11.55 | 11.75 | 0.00 | - | 5 | 267 | 43.47% |
| ARKK241220P00055000 | 2024-05-14 12:56PM EDT | 55.00 | 10.95 | 10.50 | 10.95 | 0.00 | - | 5 | 22 | 30.63% |
| ARKK241220P00056000 | 2024-02-20 3:07PM EDT | 56.00 | 10.89 | 9.05 | 10.30 | 0.00 | - | 2 | 3 | 0.00% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-02-20 3:17PM EDT | 59.00 | 13.10 | 11.00 | 11.25 | 0.00 | - | 6 | 7 | 0.00% |
| ARKK241220P00060000 | 2024-02-16 2:24PM EDT | 60.00 | 11.95 | 12.25 | 13.35 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK241220P00061000 | 2024-04-17 9:42AM EDT | 61.00 | 17.47 | 15.60 | 15.95 | 0.00 | - | - | 1 | 27.20% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 15.60 | 17.75 | 0.00 | - | 10 | 30 | 38.53% |
| ARKK241220P00065000 | 2024-02-20 4:41PM EDT | 65.00 | 17.55 | 15.60 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 21.60 | 22.70 | 0.00 | - | 1 | 0 | 28.27% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.75 | 28.00 | 0.00 | - | 1 | 0 | 55.26% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 28.45 | 29.80 | 0.00 | - | 50 | 0 | 36.67% |
© 2024 Yahoo. All rights reserved.