ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00022000 | 2024-05-07 9:40AM EDT | 22.00 | 3.49 | 3.90 | 4.10 | 0.00 | - | - | 8 | 124.22% |
| ARKG240524C00023000 | 2024-05-08 3:16PM EDT | 23.00 | 1.80 | 2.95 | 3.10 | 0.00 | - | - | 1 | 59.38% |
| ARKG240524C00023500 | 2024-04-23 11:58AM EDT | 23.50 | 1.70 | 2.50 | 2.65 | 0.00 | - | - | 1 | 76.56% |
| ARKG240524C00024000 | 2024-05-20 10:34AM EDT | 24.00 | 2.20 | 2.00 | 2.15 | -0.42 | -16.03% | 1 | 40 | 64.06% |
| ARKG240524C00024500 | 2024-05-14 2:20PM EDT | 24.50 | 2.52 | 1.50 | 1.65 | 0.00 | - | 1 | 31 | 51.56% |
| ARKG240524C00025000 | 2024-05-20 12:18PM EDT | 25.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 13 | 40 | 58.98% |
| ARKG240524C00025500 | 2024-05-20 10:58AM EDT | 25.50 | 1.20 | 0.65 | 0.80 | 0.00 | - | 41 | 63 | 53.32% |
| ARKG240524C00026000 | 2024-05-21 3:45PM EDT | 26.00 | 0.42 | 0.35 | 0.45 | -0.28 | -40.00% | 9 | 466 | 46.68% |
| ARKG240524C00026500 | 2024-05-21 2:30PM EDT | 26.50 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 15 | 80 | 47.27% |
| ARKG240524C00027000 | 2024-05-21 3:29PM EDT | 27.00 | 0.11 | 0.10 | 0.15 | -0.23 | -67.65% | 753 | 438 | 51.37% |
| ARKG240524C00027500 | 2024-05-21 10:16AM EDT | 27.50 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 4 | 341 | 51.95% |
| ARKG240524C00028000 | 2024-05-20 3:51PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 71 | 836 | 57.03% |
| ARKG240524C00028500 | 2024-05-21 3:49PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8 | 74 | 58.59% |
| ARKG240524C00029000 | 2024-05-21 12:56PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 274 | 77.34% |
| ARKG240524C00029500 | 2024-05-20 10:12AM EDT | 29.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 180 | 101.17% |
| ARKG240524C00030000 | 2024-05-20 3:48PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 31 | 95.31% |
| ARKG240524C00030500 | 2024-05-15 10:47AM EDT | 30.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 22 | 127.34% |
| ARKG240524C00031000 | 2024-05-20 1:22PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 29 | 136.72% |
| ARKG240524C00031500 | 2024-05-20 11:47AM EDT | 31.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 138.28% |
| ARKG240524C00032000 | 2024-05-20 11:27AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 23 | 146.88% |
| ARKG240524C00032500 | 2024-05-20 9:35AM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 155.47% |
| ARKG240524C00033000 | 2024-05-20 10:21AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 128.13% |
| ARKG240524C00034000 | 2024-05-20 9:47AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 140.63% |
| ARKG240524C00035000 | 2024-05-16 12:39PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 20 | 153.13% |
| ARKG240524C00036000 | 2024-05-17 9:32AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 165.63% |
| ARKG240524C00037000 | 2024-05-16 12:08PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 178.13% |
| ARKG240524C00038000 | 2024-05-17 9:34AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 187.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00019000 | 2024-04-18 9:59AM EDT | 19.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 282.42% |
| ARKG240524P00019500 | 2024-05-15 11:19AM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 267 | 189.84% |
| ARKG240524P00020000 | 2024-05-15 11:19AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,386 | 1,396 | 175.78% |
| ARKG240524P00020500 | 2024-05-10 11:02AM EDT | 20.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 200 | 162.50% |
| ARKG240524P00021000 | 2024-05-15 11:20AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,899 | 1,912 | 148.44% |
| ARKG240524P00021500 | 2024-05-08 9:44AM EDT | 21.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 135.16% |
| ARKG240524P00022000 | 2024-05-20 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 121.88% |
| ARKG240524P00022500 | 2024-05-17 9:38AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 37 | 109.38% |
| ARKG240524P00023000 | 2024-05-16 10:19AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 43 | 96.09% |
| ARKG240524P00023500 | 2024-05-20 9:42AM EDT | 23.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 33 | 161 | 89.45% |
| ARKG240524P00024000 | 2024-05-20 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 125 | 187 | 75.39% |
| ARKG240524P00024500 | 2024-05-21 10:40AM EDT | 24.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 21 | 50.00% |
| ARKG240524P00025000 | 2024-05-21 1:31PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 343 | 46.88% |
| ARKG240524P00025500 | 2024-05-21 10:40AM EDT | 25.50 | 0.12 | 0.15 | 0.20 | -0.08 | -40.00% | 4 | 1,360 | 43.75% |
| ARKG240524P00026000 | 2024-05-21 3:55PM EDT | 26.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 110 | 70 | 43.56% |
| ARKG240524P00026500 | 2024-05-21 1:29PM EDT | 26.50 | 0.63 | 0.60 | 0.70 | +0.23 | +57.50% | 9 | 80 | 43.95% |
| ARKG240524P00027000 | 2024-05-21 3:04PM EDT | 27.00 | 1.01 | 1.00 | 1.15 | +0.07 | +7.45% | 2 | 26 | 54.30% |
| ARKG240524P00027500 | 2024-05-17 12:32PM EDT | 27.50 | 1.20 | 1.45 | 1.60 | 0.00 | - | 3 | 810 | 60.55% |
| ARKG240524P00028000 | 2024-05-17 12:48PM EDT | 28.00 | 1.65 | 1.90 | 3.10 | 0.00 | - | 12 | 13 | 130.47% |
| ARKG240524P00028500 | 2024-05-15 11:02AM EDT | 28.50 | 1.85 | 2.40 | 4.00 | 0.00 | - | 24 | 19 | 170.31% |
| ARKG240524P00029000 | 2024-05-15 9:53AM EDT | 29.00 | 2.35 | 2.90 | 3.10 | 0.00 | - | 1 | 15 | 64.06% |
| ARKG240524P00029500 | 2024-05-10 2:49PM EDT | 29.50 | 4.75 | 3.40 | 3.60 | 0.00 | - | 4 | 4 | 72.66% |
| ARKG240524P00030000 | 2024-05-20 9:42AM EDT | 30.00 | 3.85 | 3.90 | 4.10 | 0.00 | - | 1 | 3 | 81.25% |
© 2024 Yahoo. All rights reserved.