ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-04-09 10:12AM EDT | 17.00 | 31.72 | 26.65 | 27.60 | 0.00 | - | 1 | 325 | 0.00% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 144.34% |
| ARKK250117C00019000 | 2023-05-12 9:40AM EDT | 19.00 | 21.20 | 24.40 | 25.10 | 0.00 | - | 1 | 31 | 0.00% |
| ARKK250117C00020000 | 2024-05-15 11:02AM EDT | 20.00 | 25.75 | 25.60 | 26.60 | 0.00 | - | 1 | 364 | 71.97% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 85.40% |
| ARKK250117C00022000 | 2024-05-13 2:01PM EDT | 22.00 | 22.55 | 23.70 | 25.10 | 0.00 | - | 10 | 29 | 71.73% |
| ARKK250117C00023000 | 2024-05-16 9:35AM EDT | 23.00 | 23.00 | 22.80 | 23.95 | 0.00 | - | 2 | 34 | 67.53% |
| ARKK250117C00024000 | 2024-01-09 1:14PM EDT | 24.00 | 26.80 | 25.10 | 26.50 | 0.00 | - | 1 | 22 | 114.89% |
| ARKK250117C00025000 | 2024-05-14 11:44AM EDT | 25.00 | 21.41 | 20.95 | 22.30 | 0.00 | - | 2 | 661 | 65.28% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 104.81% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 19.10 | 20.45 | 0.00 | - | 2 | 13 | 60.94% |
| ARKK250117C00028000 | 2024-02-27 12:05PM EDT | 28.00 | 24.53 | 23.00 | 23.50 | 0.00 | - | 12 | 62 | 110.99% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 0.00% |
| ARKK250117C00030000 | 2024-05-16 9:30AM EDT | 30.00 | 16.80 | 15.50 | 17.80 | 0.00 | - | 2 | 612 | 64.29% |
| ARKK250117C00031000 | 2024-05-07 2:26PM EDT | 31.00 | 16.10 | 14.65 | 17.00 | 0.00 | - | 10 | 156 | 63.06% |
| ARKK250117C00032000 | 2024-03-28 3:05PM EDT | 32.00 | 19.90 | 12.90 | 14.25 | 0.00 | - | 20 | 250 | 38.40% |
| ARKK250117C00033000 | 2024-04-22 1:49PM EDT | 33.00 | 12.30 | 14.00 | 15.20 | 0.00 | - | 6 | 120 | 52.08% |
| ARKK250117C00034000 | 2024-05-16 2:20PM EDT | 34.00 | 13.12 | 13.20 | 14.35 | 0.00 | - | 2 | 271 | 50.73% |
| ARKK250117C00035000 | 2024-05-16 11:02AM EDT | 35.00 | 12.53 | 12.45 | 12.60 | 0.00 | - | 3 | 783 | 45.87% |
| ARKK250117C00036000 | 2024-05-06 10:09AM EDT | 36.00 | 12.84 | 11.65 | 12.30 | 0.00 | - | 1 | 261 | 49.38% |
| ARKK250117C00037000 | 2024-05-01 3:35PM EDT | 37.00 | 10.55 | 10.90 | 11.65 | 0.00 | - | 2 | 304 | 49.22% |
| ARKK250117C00038000 | 2024-05-01 11:41AM EDT | 38.00 | 9.10 | 10.20 | 11.25 | 0.00 | - | 1 | 784 | 50.94% |
| ARKK250117C00039000 | 2024-05-01 11:52AM EDT | 39.00 | 8.25 | 9.50 | 10.55 | 0.00 | - | 1 | 174 | 49.95% |
| ARKK250117C00040000 | 2024-05-15 11:39AM EDT | 40.00 | 9.05 | 8.85 | 10.00 | 0.00 | - | 1 | 1,759 | 49.98% |
| ARKK250117C00041000 | 2024-05-14 10:57AM EDT | 41.00 | 8.67 | 8.25 | 8.40 | 0.00 | - | 43 | 721 | 41.98% |
| ARKK250117C00042000 | 2024-05-13 9:53AM EDT | 42.00 | 7.01 | 7.60 | 8.75 | 0.00 | - | 2 | 623 | 48.43% |
| ARKK250117C00043000 | 2024-05-15 9:30AM EDT | 43.00 | 7.65 | 7.05 | 7.20 | 0.00 | - | 2 | 532 | 40.88% |
| ARKK250117C00044000 | 2024-05-16 10:40AM EDT | 44.00 | 6.26 | 6.50 | 6.65 | -0.33 | -5.01% | 20 | 1,089 | 40.43% |
| ARKK250117C00045000 | 2024-05-17 9:34AM EDT | 45.00 | 5.75 | 6.00 | 6.15 | -0.15 | -2.54% | 2 | 3,963 | 40.16% |
| ARKK250117C00046000 | 2024-05-17 1:29PM EDT | 46.00 | 5.60 | 5.50 | 5.65 | 0.00 | - | 12 | 674 | 39.70% |
| ARKK250117C00047000 | 2024-05-17 10:52AM EDT | 47.00 | 4.97 | 5.10 | 5.20 | -0.18 | -3.50% | 13 | 531 | 39.42% |
| ARKK250117C00048000 | 2024-05-15 10:14AM EDT | 48.00 | 4.60 | 4.65 | 4.75 | 0.00 | - | 4 | 494 | 38.97% |
| ARKK250117C00049000 | 2024-05-17 3:21PM EDT | 49.00 | 4.30 | 4.20 | 4.35 | -0.15 | -3.37% | 3 | 928 | 38.68% |
| ARKK250117C00050000 | 2024-05-17 12:33PM EDT | 50.00 | 3.98 | 3.85 | 4.00 | +0.18 | +4.74% | 7 | 3,348 | 38.59% |
| ARKK250117C00051000 | 2024-05-17 3:31PM EDT | 51.00 | 3.52 | 3.50 | 3.65 | +0.88 | +33.33% | 58 | 293 | 38.32% |
| ARKK250117C00052000 | 2024-05-16 2:24PM EDT | 52.00 | 3.22 | 3.15 | 3.30 | 0.00 | - | 16 | 711 | 37.90% |
| ARKK250117C00053000 | 2024-05-17 3:40PM EDT | 53.00 | 2.91 | 2.92 | 3.00 | -0.39 | -11.82% | 110 | 543 | 37.67% |
| ARKK250117C00054000 | 2024-05-17 3:38PM EDT | 54.00 | 2.70 | 2.63 | 2.84 | +0.06 | +2.27% | 43 | 774 | 38.31% |
| ARKK250117C00055000 | 2024-05-17 1:58PM EDT | 55.00 | 2.40 | 2.41 | 2.68 | +0.05 | +2.13% | 23 | 3,300 | 38.84% |
| ARKK250117C00056000 | 2024-05-10 1:17PM EDT | 56.00 | 1.70 | 2.00 | 2.59 | 0.00 | - | 1 | 625 | 39.80% |
| ARKK250117C00057000 | 2024-05-10 1:18PM EDT | 57.00 | 1.51 | 1.98 | 2.13 | 0.00 | - | 501 | 1,057 | 37.79% |
| ARKK250117C00058000 | 2024-05-10 10:52AM EDT | 58.00 | 1.48 | 1.31 | 2.19 | 0.00 | - | 1 | 1,124 | 39.73% |
| ARKK250117C00059000 | 2024-05-10 10:48AM EDT | 59.00 | 1.37 | 1.54 | 1.72 | 0.00 | - | 139 | 1,054 | 37.26% |
| ARKK250117C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 1.20 | 1.47 | 1.56 | -0.31 | -20.53% | 19 | 7,793 | 37.17% |
| ARKK250117C00061000 | 2024-04-30 9:54AM EDT | 61.00 | 1.60 | 1.33 | 1.41 | 0.00 | - | 2 | 300 | 37.06% |
| ARKK250117C00062000 | 2024-05-16 2:20PM EDT | 62.00 | 1.26 | 1.22 | 1.29 | 0.00 | - | 5 | 374 | 37.11% |
| ARKK250117C00063000 | 2024-05-17 1:23PM EDT | 63.00 | 1.17 | 1.10 | 1.18 | -0.07 | -5.65% | 13 | 493 | 37.17% |
| ARKK250117C00064000 | 2024-05-13 10:34AM EDT | 64.00 | 0.98 | 0.77 | 1.96 | 0.00 | - | 2 | 36 | 45.65% |
| ARKK250117C00065000 | 2024-05-17 2:23PM EDT | 65.00 | 0.90 | 0.91 | 0.99 | -0.02 | -2.17% | 6 | 8,788 | 37.31% |
| ARKK250117C00066000 | 2024-05-01 3:00PM EDT | 66.00 | 1.11 | 0.83 | 1.01 | 0.00 | - | 2 | 63 | 38.57% |
| ARKK250117C00067000 | 2024-05-13 11:14AM EDT | 67.00 | 0.76 | 0.74 | 1.17 | 0.00 | - | 1 | 84 | 41.36% |
| ARKK250117C00068000 | 2024-05-13 10:37AM EDT | 68.00 | 0.66 | 0.70 | 1.53 | 0.00 | - | 2 | 70 | 46.09% |
| ARKK250117C00069000 | 2024-05-15 12:49PM EDT | 69.00 | 0.73 | 0.64 | 1.76 | 0.00 | - | 40 | 631 | 49.34% |
| ARKK250117C00070000 | 2024-05-17 2:07PM EDT | 70.00 | 0.58 | 0.58 | 1.82 | -0.02 | -3.33% | 2 | 833 | 50.93% |
| ARKK250117C00071000 | 2024-05-17 10:13AM EDT | 71.00 | 0.53 | 0.53 | 1.75 | -0.27 | -33.75% | 3 | 51 | 51.27% |
| ARKK250117C00072000 | 2024-05-14 12:21PM EDT | 72.00 | 0.58 | 0.48 | 1.21 | 0.00 | - | 12 | 174 | 46.63% |
| ARKK250117C00073000 | 2024-05-16 12:48PM EDT | 73.00 | 0.49 | 0.44 | 1.61 | 0.00 | - | 6 | 52 | 51.79% |
| ARKK250117C00074000 | 2024-05-01 10:57AM EDT | 74.00 | 0.42 | 0.41 | 0.46 | 0.00 | - | 10 | 158 | 38.09% |
| ARKK250117C00075000 | 2024-05-17 2:43PM EDT | 75.00 | 0.40 | 0.38 | 0.43 | +0.02 | +5.26% | 11 | 4,593 | 38.28% |
| ARKK250117C00076000 | 2024-05-14 11:42AM EDT | 76.00 | 0.44 | 0.34 | 1.58 | 0.00 | - | 7 | 113 | 54.20% |
| ARKK250117C00077000 | 2024-05-17 10:15AM EDT | 77.00 | 0.33 | 0.22 | 1.09 | -0.17 | -34.00% | 6 | 19 | 49.56% |
| ARKK250117C00078000 | 2024-05-09 1:36PM EDT | 78.00 | 0.31 | 0.29 | 0.35 | 0.00 | - | 1 | 97 | 38.87% |
| ARKK250117C00079000 | 2024-04-16 9:39AM EDT | 79.00 | 0.41 | 0.28 | 0.36 | 0.00 | - | 3 | 11 | 39.75% |
| ARKK250117C00080000 | 2024-05-15 9:52AM EDT | 80.00 | 0.27 | 0.25 | 0.31 | -0.03 | -10.00% | 45 | 1,143 | 39.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-05-17 3:49PM EDT | 17.00 | 0.07 | 0.01 | 0.15 | -0.01 | -12.50% | 20 | 1,583 | 56.84% |
| ARKK250117P00018000 | 2024-05-13 10:34AM EDT | 18.00 | 0.08 | 0.03 | 1.35 | 0.00 | - | 2 | 191 | 81.25% |
| ARKK250117P00019000 | 2024-05-17 10:26AM EDT | 19.00 | 0.10 | 0.04 | 1.37 | +0.03 | +42.86% | 2 | 137 | 77.49% |
| ARKK250117P00020000 | 2024-05-14 12:54PM EDT | 20.00 | 0.13 | 0.09 | 0.21 | 0.00 | - | 16 | 756 | 53.13% |
| ARKK250117P00021000 | 2024-05-16 10:49AM EDT | 21.00 | 0.23 | 0.07 | 0.50 | 0.00 | - | 2 | 944 | 56.74% |
| ARKK250117P00022000 | 2024-05-17 10:27AM EDT | 22.00 | 0.16 | 0.06 | 0.96 | -0.08 | -33.33% | 2 | 163 | 61.04% |
| ARKK250117P00023000 | 2024-05-16 10:50AM EDT | 23.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 2 | 578 | 53.03% |
| ARKK250117P00024000 | 2024-05-17 1:40PM EDT | 24.00 | 0.21 | 0.10 | 0.50 | -0.09 | -30.00% | 2 | 523 | 54.49% |
| ARKK250117P00025000 | 2024-05-16 11:43AM EDT | 25.00 | 0.27 | 0.17 | 0.42 | 0.00 | - | 22 | 713 | 49.41% |
| ARKK250117P00026000 | 2024-05-17 1:20PM EDT | 26.00 | 0.35 | 0.14 | 0.45 | +0.05 | +16.67% | 2 | 796 | 47.46% |
| ARKK250117P00027000 | 2024-05-16 10:23AM EDT | 27.00 | 0.43 | 0.17 | 1.20 | 0.00 | - | 2 | 363 | 59.01% |
| ARKK250117P00028000 | 2024-05-17 2:43PM EDT | 28.00 | 0.40 | 0.31 | 1.59 | -0.10 | -20.00% | 1 | 409 | 51.83% |
| ARKK250117P00029000 | 2024-05-16 11:43AM EDT | 29.00 | 0.53 | 0.34 | 1.68 | 0.00 | - | 10 | 881 | 59.42% |
| ARKK250117P00030000 | 2024-05-17 1:41PM EDT | 30.00 | 0.57 | 0.55 | 0.61 | -0.06 | -9.52% | 53 | 2,398 | 40.38% |
| ARKK250117P00031000 | 2024-05-17 3:25PM EDT | 31.00 | 0.68 | 0.66 | 0.73 | -0.30 | -30.61% | 4 | 984 | 39.92% |
| ARKK250117P00032000 | 2024-05-16 3:19PM EDT | 32.00 | 0.87 | 0.78 | 0.85 | 0.00 | - | 5 | 1,725 | 39.19% |
| ARKK250117P00033000 | 2024-05-17 3:25PM EDT | 33.00 | 0.95 | 0.71 | 1.51 | -0.20 | -17.39% | 44 | 2,500 | 45.00% |
| ARKK250117P00034000 | 2024-05-17 10:36AM EDT | 34.00 | 1.16 | 1.09 | 1.15 | +0.02 | +1.75% | 14 | 639 | 37.94% |
| ARKK250117P00035000 | 2024-05-17 2:31PM EDT | 35.00 | 1.30 | 1.26 | 1.34 | 0.00 | - | 20 | 4,851 | 37.45% |
| ARKK250117P00036000 | 2024-05-13 3:56PM EDT | 36.00 | 1.80 | 1.48 | 1.54 | 0.00 | - | 124 | 3,121 | 36.87% |
| ARKK250117P00037000 | 2024-05-10 2:39PM EDT | 37.00 | 2.35 | 1.70 | 1.77 | 0.00 | - | 711 | 1,013 | 36.37% |
| ARKK250117P00038000 | 2024-05-17 12:45PM EDT | 38.00 | 1.97 | 1.95 | 2.22 | -0.69 | -25.94% | 12 | 4,622 | 37.60% |
| ARKK250117P00039000 | 2024-05-17 3:30PM EDT | 39.00 | 2.26 | 2.23 | 2.29 | -0.73 | -24.41% | 4 | 901 | 35.25% |
| ARKK250117P00040000 | 2024-05-17 3:39PM EDT | 40.00 | 2.57 | 2.54 | 2.61 | -0.08 | -3.02% | 55 | 6,013 | 34.88% |
| ARKK250117P00041000 | 2024-05-16 2:24PM EDT | 41.00 | 3.02 | 2.84 | 2.94 | 0.00 | - | 20 | 1,747 | 34.36% |
| ARKK250117P00042000 | 2024-05-17 11:53AM EDT | 42.00 | 3.25 | 2.85 | 3.35 | -0.13 | -3.85% | 173 | 1,883 | 34.23% |
| ARKK250117P00043000 | 2024-05-17 3:23PM EDT | 43.00 | 3.69 | 3.50 | 3.75 | -0.07 | -1.86% | 2,501 | 2,999 | 33.80% |
| ARKK250117P00044000 | 2024-05-17 12:35PM EDT | 44.00 | 4.05 | 4.05 | 4.15 | -0.15 | -3.57% | 4 | 882 | 33.15% |
| ARKK250117P00045000 | 2024-05-17 10:14AM EDT | 45.00 | 4.80 | 4.50 | 4.60 | +0.05 | +1.05% | 3 | 3,442 | 32.67% |
| ARKK250117P00046000 | 2024-05-14 12:48PM EDT | 46.00 | 5.18 | 5.00 | 5.10 | 0.00 | - | 1 | 220 | 32.29% |
| ARKK250117P00047000 | 2024-05-17 11:20AM EDT | 47.00 | 5.60 | 5.50 | 5.65 | -0.43 | -7.13% | 14 | 907 | 32.04% |
| ARKK250117P00048000 | 2024-05-17 10:06AM EDT | 48.00 | 6.25 | 6.00 | 6.20 | -0.05 | -0.79% | 12 | 1,612 | 31.59% |
| ARKK250117P00049000 | 2024-05-17 10:04AM EDT | 49.00 | 7.00 | 6.65 | 6.80 | +0.15 | +2.19% | 2 | 1,156 | 31.26% |
| ARKK250117P00050000 | 2024-05-10 11:11AM EDT | 50.00 | 8.85 | 6.60 | 7.40 | 0.00 | - | 64 | 721 | 30.74% |
| ARKK250117P00051000 | 2024-05-06 11:53AM EDT | 51.00 | 7.80 | 7.90 | 8.05 | 0.00 | - | 6 | 196 | 30.34% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 9.89 | 8.60 | 8.75 | 0.00 | - | 2 | 170 | 30.08% |
| ARKK250117P00053000 | 2024-05-16 10:52AM EDT | 53.00 | 9.50 | 9.30 | 9.45 | 0.00 | - | 1 | 155 | 29.61% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 9.65 | 10.15 | 0.00 | - | 1 | 458 | 28.93% |
| ARKK250117P00055000 | 2024-05-15 9:55AM EDT | 55.00 | 11.05 | 9.90 | 10.95 | 0.00 | - | 30 | 199 | 28.83% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 11.30 | 13.15 | 0.00 | - | 1 | 508 | 39.89% |
| ARKK250117P00057000 | 2024-04-18 9:39AM EDT | 57.00 | 15.10 | 12.15 | 12.55 | 0.00 | - | 4 | 110 | 28.05% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.45 | 13.65 | 0.00 | - | 2 | 743 | 30.35% |
| ARKK250117P00059000 | 2024-05-15 10:48AM EDT | 59.00 | 14.32 | 13.90 | 15.10 | 0.00 | - | 1 | 100 | 35.80% |
| ARKK250117P00060000 | 2024-05-16 11:38AM EDT | 60.00 | 15.12 | 14.65 | 15.10 | 0.00 | - | 6 | 668 | 26.66% |
| ARKK250117P00061000 | 2024-04-05 1:45PM EDT | 61.00 | 14.80 | 16.00 | 16.20 | 0.00 | - | 1 | 215 | 29.05% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 16.85 | 18.75 | 0.00 | - | 1 | 315 | 45.26% |
| ARKK250117P00063000 | 2024-05-09 12:54PM EDT | 63.00 | 19.61 | 16.10 | 18.50 | 0.00 | - | 1 | 65 | 34.77% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 47.75% |
| ARKK250117P00065000 | 2024-04-19 11:39AM EDT | 65.00 | 22.43 | 18.50 | 20.60 | 0.00 | - | 3 | 42 | 38.04% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 21.65 | 23.60 | 0.00 | - | 1 | 0 | 41.09% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 25.28 | 23.60 | 25.15 | 0.00 | - | 1 | 7 | 37.16% |
| 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 | 75.13% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-03-20 3:44PM EDT | 80.00 | 29.85 | 36.00 | 40.40 | 0.00 | - | 1 | 0 | 76.23% |
© 2024 Yahoo. All rights reserved.