NYSEArca - Delayed Quote USD
ARK Innovation ETF (ARKK)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018C00025000 | 10/2/2024 2:08 PM | 25 | 20.80 | 22.00 | 22.20 | 0.00 | 0.00% | - | 1 | 565.63% |
| ARKK241018C00027000 | 10/1/2024 4:32 PM | 27 | 19.20 | 20.00 | 20.15 | 0.00 | 0.00% | 3 | 47 | 468.75% |
| ARKK241018C00028000 | 10/4/2024 2:33 PM | 28 | 17.80 | 19.00 | 19.20 | 0.00 | 0.00% | 1 | 6 | 475.00% |
| ARKK241018C00029000 | 9/25/2024 2:13 PM | 29 | 18.50 | 18.00 | 18.20 | 0.00 | 0.00% | 1 | 8 | 446.88% |
| ARKK241018C00030000 | 9/30/2024 5:11 PM | 30 | 17.55 | 17.00 | 17.15 | 0.00 | 0.00% | 3 | 8 | 387.50% |
| ARKK241018C00031000 | 9/30/2024 5:11 PM | 31 | 16.55 | 16.00 | 17.00 | 0.00 | 0.00% | 2 | 15 | 584.38% |
| ARKK241018C00032000 | 9/20/2024 2:52 PM | 32 | 14.65 | 15.00 | 15.20 | 0.00 | 0.00% | 39 | 39 | 365.63% |
| ARKK241018C00033000 | 9/30/2024 5:11 PM | 33 | 14.55 | 13.95 | 14.20 | 0.00 | 0.00% | 2 | 9 | 312.50% |
| ARKK241018C00034000 | 9/30/2024 6:42 PM | 34 | 13.40 | 13.00 | 13.20 | 0.00 | 0.00% | 1 | 14 | 314.06% |
| ARKK241018C00035000 | 10/4/2024 5:34 PM | 35 | 11.35 | 12.00 | 12.20 | 0.00 | 0.00% | 111 | 51 | 290.63% |
| ARKK241018C00036000 | 10/8/2024 2:09 PM | 36 | 10.40 | 11.00 | 11.20 | 0.00 | 0.00% | 2 | 6 | 265.63% |
| ARKK241018C00037000 | 10/17/2024 4:43 PM | 37 | 10.30 | 9.95 | 10.15 | -0.03 | -0.29% | 4 | 17 | 187.50% |
| ARKK241018C00038000 | 10/3/2024 6:55 PM | 38 | 7.45 | 8.05 | 10.00 | 0.00 | 0.00% | 3 | 62 | 445.70% |
| ARKK241018C00039000 | 10/14/2024 1:49 PM | 39 | 7.75 | 8.00 | 8.20 | 0.00 | 0.00% | 1 | 14 | 196.88% |
| ARKK241018C00040000 | 10/17/2024 1:33 PM | 40 | 7.40 | 6.05 | 7.15 | -0.21 | -2.76% | 3 | 141 | 196.88% |
| ARKK241018C00040500 | 10/11/2024 1:47 PM | 40.5 | 5.30 | 6.50 | 6.70 | 0.00 | 0.00% | - | 2 | 163.28% |
| ARKK241018C00041000 | 10/14/2024 2:26 PM | 41 | 5.74 | 6.00 | 6.15 | 0.00 | 0.00% | 1 | 140 | 137.50% |
| ARKK241018C00041500 | 10/16/2024 2:03 PM | 41.5 | 5.85 | 5.45 | 5.65 | 0.00 | 0.00% | 1 | 2 | 106.25% |
| ARKK241018C00042000 | 10/17/2024 7:54 PM | 42 | 5.10 | 4.95 | 5.25 | -0.50 | -8.93% | 7,501 | 7,849 | 129.69% |
| ARKK241018C00042500 | 10/1/2024 2:20 PM | 42.5 | 4.05 | 4.50 | 5.55 | 0.00 | 0.00% | 8 | 7 | 212.11% |
| ARKK241018C00043000 | 10/17/2024 3:39 PM | 43 | 4.25 | 4.00 | 4.15 | -0.10 | -2.30% | 9 | 489 | 96.88% |
| ARKK241018C00043500 | 10/16/2024 2:07 PM | 43.5 | 4.04 | 2.76 | 3.70 | 0.00 | 0.00% | 3 | 10 | 123.44% |
| ARKK241018C00044000 | 10/17/2024 7:54 PM | 44 | 3.09 | 1.81 | 3.15 | -0.56 | -15.34% | 3 | 1,006 | 99.22% |
| ARKK241018C00044500 | 10/17/2024 2:26 PM | 44.5 | 2.82 | 1.74 | 2.64 | -0.25 | -8.14% | 50 | 70 | 84.38% |
| ARKK241018C00045000 | 10/17/2024 6:43 PM | 45 | 2.22 | 1.50 | 4.25 | -0.36 | -13.95% | 101 | 7,073 | 172.66% |
| ARKK241018C00045500 | 10/17/2024 6:20 PM | 45.5 | 1.75 | 0.38 | 1.80 | -0.36 | -17.06% | 87 | 145 | 83.59% |
| ARKK241018C00046000 | 10/17/2024 7:48 PM | 46 | 1.20 | 1.09 | 1.84 | -0.59 | -32.96% | 78 | 1,482 | 87.11% |
| ARKK241018C00046500 | 10/17/2024 7:22 PM | 46.5 | 0.75 | 0.68 | 0.82 | -0.52 | -40.94% | 94 | 622 | 51.76% |
| ARKK241018C00047000 | 10/17/2024 7:38 PM | 47 | 0.40 | 0.31 | 0.39 | -0.50 | -55.56% | 200 | 3,393 | 37.70% |
| ARKK241018C00047500 | 10/17/2024 7:59 PM | 47.5 | 0.16 | 0.15 | 0.17 | -0.39 | -70.91% | 622 | 13,095 | 35.74% |
| ARKK241018C00048000 | 10/17/2024 7:59 PM | 48 | 0.07 | 0.05 | 0.08 | -0.24 | -77.42% | 872 | 2,512 | 38.67% |
| ARKK241018C00048500 | 10/17/2024 7:39 PM | 48.5 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 125 | 13,756 | 39.45% |
| ARKK241018C00049000 | 10/17/2024 7:57 PM | 49 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 88 | 3,336 | 45.31% |
| ARKK241018C00049500 | 10/17/2024 7:38 PM | 49.5 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 46 | 1,527 | 54.69% |
| ARKK241018C00050000 | 10/17/2024 6:01 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,019 | 50.00% |
| ARKK241018C00051000 | 10/17/2024 4:09 PM | 51 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 931 | 113.28% |
| ARKK241018C00052000 | 10/16/2024 7:52 PM | 52 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 62 | 1,490 | 135.55% |
| ARKK241018C00053000 | 10/17/2024 7:19 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,602 | 90.63% |
| ARKK241018C00054000 | 10/9/2024 5:59 PM | 54 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 134 | 166.41% |
| ARKK241018C00055000 | 10/17/2024 3:00 PM | 55 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 595 | 115.63% |
| ARKK241018C00060000 | 10/8/2024 1:29 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 54 | 175.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018P00028000 | 8/21/2024 2:12 PM | 28 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 665.63% |
| ARKK241018P00030000 | 9/4/2024 2:01 PM | 30 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 591.41% |
| ARKK241018P00031000 | 9/3/2024 7:43 PM | 31 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | - | 0 | 636.33% |
| ARKK241018P00032000 | 9/12/2024 5:51 PM | 32 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 3 | 589.06% |
| ARKK241018P00033000 | 10/11/2024 3:19 PM | 33 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 27 | 487.50% |
| ARKK241018P00034000 | 10/1/2024 5:17 PM | 34 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 13 | 454.69% |
| ARKK241018P00035000 | 10/2/2024 2:15 PM | 35 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 2,046 | 422.27% |
| ARKK241018P00036000 | 10/11/2024 5:35 PM | 36 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 116 | 390.63% |
| ARKK241018P00037000 | 10/14/2024 7:34 PM | 37 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 35 | 6,133 | 302.34% |
| ARKK241018P00038000 | 10/11/2024 6:26 PM | 38 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 82 | 997 | 168.75% |
| ARKK241018P00039000 | 10/17/2024 1:30 PM | 39 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 5,034 | 159.38% |
| ARKK241018P00040000 | 10/15/2024 6:56 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 2,145 | 131.25% |
| ARKK241018P00040500 | 10/7/2024 6:59 PM | 40.5 | 0.07 | - | 0.75 | 0.00 | 0.00% | - | 1 | 321.48% |
| ARKK241018P00041000 | 10/16/2024 6:29 PM | 41 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 3,010 | 115.63% |
| ARKK241018P00041500 | 10/14/2024 7:58 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 126 | 96.88% |
| ARKK241018P00042000 | 10/17/2024 7:43 PM | 42 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7,513 | 13,546 | 96.88% |
| ARKK241018P00042500 | 10/17/2024 1:47 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 596 | 3,034 | 81.25% |
| ARKK241018P00043000 | 10/17/2024 7:57 PM | 43 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 1,724 | 84.38% |
| ARKK241018P00043500 | 10/16/2024 7:29 PM | 43.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 147 | 78.13% |
| ARKK241018P00044000 | 10/17/2024 7:38 PM | 44 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 424 | 12,940 | 65.63% |
| ARKK241018P00044500 | 10/17/2024 2:56 PM | 44.5 | 0.05 | 0.01 | 0.17 | 0.02 | 66.67% | 13 | 457 | 82.03% |
| ARKK241018P00045000 | 10/17/2024 7:22 PM | 45 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 588 | 17,043 | 53.13% |
| ARKK241018P00045500 | 10/17/2024 7:50 PM | 45.5 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 9 | 534 | 48.05% |
| ARKK241018P00046000 | 10/17/2024 7:37 PM | 46 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 116 | 1,815 | 39.84% |
| ARKK241018P00046500 | 10/17/2024 7:36 PM | 46.5 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 482 | 9,085 | 36.52% |
| ARKK241018P00047000 | 10/17/2024 7:59 PM | 47 | 0.30 | 0.30 | 0.31 | 0.06 | 25.00% | 509 | 1,563 | 33.59% |
| ARKK241018P00047500 | 10/17/2024 7:11 PM | 47.5 | 0.52 | 0.56 | 1.19 | 0.15 | 40.54% | 44 | 407 | 62.70% |
| ARKK241018P00048000 | 10/17/2024 7:15 PM | 48 | 0.91 | 0.92 | 1.03 | 0.27 | 42.19% | 75 | 353 | 36.91% |
| ARKK241018P00048500 | 10/16/2024 7:29 PM | 48.5 | 1.43 | 1.39 | 1.69 | 0.40 | 38.83% | 1 | 14 | 51.17% |
| ARKK241018P00049000 | 10/16/2024 7:31 PM | 49 | 1.46 | 1.85 | 2.00 | 0.00 | 0.00% | 1 | 61 | 52.34% |
| ARKK241018P00049500 | 10/14/2024 1:39 PM | 49.5 | 3.09 | 1.29 | 2.51 | 0.00 | 0.00% | 1 | 4 | 65.63% |
| ARKK241018P00050000 | 10/17/2024 1:30 PM | 50 | 2.20 | 1.91 | 3.00 | -0.30 | -12.00% | 2 | 16 | 71.88% |
| ARKK241018P00051000 | 10/17/2024 1:34 PM | 51 | 3.70 | 2.94 | 4.00 | -0.81 | -17.96% | 4 | 16 | 89.84% |
| ARKK241018P00052000 | 10/11/2024 1:51 PM | 52 | 6.10 | 4.85 | 5.00 | 0.00 | 0.00% | 3 | 3 | 107.03% |
| ARKK241018P00053000 | 10/16/2024 2:08 PM | 53 | 5.50 | 5.85 | 6.00 | 0.00 | 0.00% | 1 | 2 | 123.44% |
| ARKK241018P00054000 | 10/15/2024 7:08 PM | 54 | 6.75 | 6.90 | 7.05 | 0.00 | 0.00% | 3 | 3 | 118.75% |
| ARKK241018P00055000 | 10/16/2024 4:14 PM | 55 | 7.40 | 7.90 | 8.05 | 0.00 | 0.00% | 5 | 3 | 132.81% |
| ARKK241018P00060000 | 9/10/2024 2:08 PM | 60 | 17.50 | 12.75 | 15.25 | 0.00 | 0.00% | - | 2 | 460.16% |
Related Tickers
EWT iShares MSCI Taiwan ETF
56.73
+2.70%
FLTW Franklin FTSE Taiwan ETF
50.51
+2.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.33
+2.01%
SMH VanEck Semiconductor ETF
251.58
+1.72%
GOEX Global X Gold Explorers ETF
35.07
+1.60%
IDX VanEck Indonesia Index ETF
17.99
+1.52%
IAK iShares U.S. Insurance ETF
133.60
+1.30%
BLCN Siren Nasdaq NexGen Economy ETF
26.18
+1.28%
PSP Invesco Global Listed Private Equity ETF
69.18
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.22%
GDX VanEck Gold Miners ETF
41.49
+1.20%
RING iShares MSCI Global Gold Miners ETF
34.51
+1.16%
FXO First Trust Financials AlphaDEX Fund
54.24
+1.06%
GXG Global X MSCI Colombia ETF
23.63
+1.03%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.82
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.55
+0.86%
RINF ProShares Inflation Expectations ETF
32.91
+0.83%
KIE SPDR S&P Insurance ETF
58.68
+0.81%
SOXX iShares Semiconductor ETF
229.15
+0.79%
KCE SPDR S&P Capital Markets ETF
134.92
+0.75%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.40
+0.73%
FTXL First Trust Nasdaq Semiconductor ETF
93.01
+0.70%
IXN iShares Global Tech ETF
83.40
+0.65%
AIA iShares Asia 50 ETF
73.52
+0.63%
JDIV JPMorgan Dividend Leaders ETF
49.05
+0.63%
EPU iShares MSCI Peru ETF
43.66
+0.61%
IAU iShares Gold Trust
50.84
+0.61%
GLD SPDR?Gold Shares
248.63
+0.60%
EMXC iShares MSCI Emerging Markets ex China ETF
61.08
+0.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.20
+0.57%
RDVY First Trust Rising Dividend Achievers ETF
60.79
+0.51%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.44
+0.51%
IXC iShares Global Energy ETF
41.57
+0.51%
FENY Fidelity MSCI Energy Index ETF
24.88
+0.48%
THD iShares MSCI Thailand ETF
69.19
+0.48%
XLE The Energy Select Sector SPDR Fund
90.64
+0.48%
VDE Vanguard Energy Index Fund ETF Shares
126.55
+0.48%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.45
+0.47%
SLX VanEck Steel ETF
68.80
+0.47%
XNTK SPDR NYSE Technology ETF
199.62
+0.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.46
+0.46%
EWW iShares MSCI Mexico ETF
53.58
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.57
+0.45%
NANR SPDR S&P North American Natural Resources ETF
57.46
+0.45%
LEAD Siren DIVCON Leaders Dividend ETF
70.69
+0.45%
TUR iShares MSCI Turkey ETF
34.02
+0.44%
FILL iShares MSCI Global Energy Producers ETF
25.20
+0.43%
COWZ Pacer US Cash Cows 100 ETF
58.77
+0.43%
IYG iShares U.S. Financial Services ETF
75.24
+0.43%
IYF iShares U.S. Financials ETF
109.59
+0.41%
FXZ First Trust Materials AlphaDEX Fund
67.46
+0.41%
SPMO Invesco S&P 500 Momentum ETF
94.05
+0.41%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.45
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.25
+0.40%
IETC iShares U.S. Tech Independence Focused ETF
80.80
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
601.49
+0.39%
FNCL Fidelity MSCI Financials Index ETF
67.42
+0.38%
IPKW Invesco International BuyBack Achievers ETF
42.37
+0.38%
XSD SPDR S&P Semiconductor ETF
243.06
+0.36%
VFH Vanguard Financials Index Fund ETF Shares
116.03
+0.35%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.38
+0.35%
EWM iShares MSCI Malaysia ETF
25.79
+0.35%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.04
+0.35%
PY Principal Value ETF
50.85
+0.34%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.84
+0.34%
EWL iShares MSCI Switzerland ETF
51.22
+0.33%
PPA Invesco Aerospace & Defense ETF
119.17
+0.32%
GRPM Invesco S&P MidCap 400 GARP ETF
119.18
+0.32%
FTEC Fidelity MSCI Information Technology Index ETF
178.73
+0.31%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.16
+0.31%
XCEM Columbia EM Core ex-China ETF
32.67
+0.31%
XLK The Technology Select Sector SPDR Fund
230.09
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.30%
IYW iShares U.S. Technology ETF
154.63
+0.29%
SPGP Invesco S&P 500 GARP ETF
107.09
+0.29%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.44
+0.28%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.16
+0.28%
FLOT iShares Floating Rate Bond ETF
50.94
+0.28%
XME SPDR S&P Metals and Mining ETF
65.70
+0.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.98
+0.27%
XLF The Financial Select Sector SPDR Fund
47.61
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.45
+0.26%
HEDJ WisdomTree Europe Hedged Equity Fund
44.14
+0.25%
FTLS First Trust Long/Short Equity ETF
64.82
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.21
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.21
+0.24%
FV First Trust Dorsey Wright Focus 5 ETF
59.10
+0.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.49
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
29.94
+0.23%
PSC Principal U.S. Small-Cap ETF
53.07
+0.23%
IOO iShares Global 100 ETF
100.15
+0.22%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.78
+0.21%
PSI Invesco Semiconductors ETF
57.05
+0.21%
USMF WisdomTree U.S. Multifactor Fund
49.84
+0.20%
BBEU JPMorgan BetaBuilders Europe ETF
60.62
+0.20%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.19
+0.20%
XMMO Invesco S&P MidCap Momentum ETF
125.03
+0.19%
RWK Invesco S&P MidCap 400 Revenue ETF
119.36
+0.18%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.00
+0.18%
IJK iShares S&P Mid-Cap 400 Growth ETF
93.91
+0.18%