ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240503C00019500 | 2024-04-23 10:40AM EDT | 19.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240503C00022000 | 2024-04-26 1:13PM EDT | 22.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240503C00022500 | 2024-04-25 10:35AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240503C00023000 | 2024-04-29 3:00PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ARKG240503C00023500 | 2024-04-30 2:47PM EDT | 23.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKG240503C00024000 | 2024-04-30 3:42PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ARKG240503C00024500 | 2024-04-30 2:09PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ARKG240503C00025000 | 2024-04-30 2:48PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ARKG240503C00025500 | 2024-04-30 11:07AM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ARKG240503C00026000 | 2024-04-29 2:43PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ARKG240503C00026500 | 2024-04-26 3:24PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00027000 | 2024-04-19 1:51PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKG240503C00027500 | 2024-04-23 2:32PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKG240503C00028000 | 2024-04-19 2:28PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00028500 | 2024-04-26 2:45PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00029000 | 2024-04-18 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKG240503C00029500 | 2024-04-15 10:31AM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240503C00030000 | 2024-04-26 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00031000 | 2024-04-24 3:38PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00031500 | 2024-04-11 3:19PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKG240503C00032000 | 2024-04-09 9:45AM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00032500 | 2024-04-10 11:16AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKG240503C00033000 | 2024-04-08 12:42PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00034500 | 2024-04-03 10:35AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240503C00037000 | 2024-03-26 11:18AM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 226.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240503P00020000 | 2024-04-25 1:06PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240503P00020500 | 2024-04-25 9:46AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240503P00021500 | 2024-04-29 1:02PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240503P00022000 | 2024-04-29 11:12AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ARKG240503P00022500 | 2024-04-30 3:30PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG240503P00023000 | 2024-04-30 3:16PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ARKG240503P00023500 | 2024-04-30 3:24PM EDT | 23.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKG240503P00024000 | 2024-04-30 2:07PM EDT | 24.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240503P00024500 | 2024-04-29 11:07AM EDT | 24.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG240503P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240503P00025500 | 2024-04-17 10:07AM EDT | 25.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240503P00026000 | 2024-04-12 2:00PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240503P00026500 | 2024-04-30 1:19PM EDT | 26.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240503P00027000 | 2024-04-24 10:12AM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG240503P00027500 | 2024-04-26 1:00PM EDT | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240503P00028000 | 2024-04-12 1:49PM EDT | 28.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240503P00028500 | 2024-04-01 10:12AM EDT | 28.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240503P00029000 | 2024-03-22 12:19PM EDT | 29.00 | 2.00 | 5.60 | 7.70 | 0.00 | - | 1 | 1 | 315.23% |
| ARKG240503P00029500 | 2024-04-19 12:02PM EDT | 29.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240503P00030500 | 2024-04-11 9:30AM EDT | 30.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240503P00031000 | 2024-03-28 12:35PM EDT | 31.00 | 2.60 | 7.70 | 7.90 | 0.00 | - | 4 | 4 | 189.06% |
© 2024 Yahoo. All rights reserved.