ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719C00015000 | 2024-05-09 10:11AM EDT | 15.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ARKG240719C00019000 | 2024-05-09 9:53AM EDT | 19.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKG240719C00020000 | 2024-01-16 2:38PM EDT | 20.00 | 10.50 | 11.60 | 12.40 | 0.00 | - | 4 | 9 | 318.36% |
| ARKG240719C00021000 | 2024-05-03 9:36AM EDT | 21.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 52.64% |
| ARKG240719C00022000 | 2024-04-25 11:04AM EDT | 22.00 | 2.39 | 4.00 | 4.20 | 0.00 | - | 5 | 6 | 80.42% |
| ARKG240719C00023000 | 2024-05-13 10:03AM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| ARKG240719C00024000 | 2024-05-15 11:14AM EDT | 24.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240719C00025000 | 2024-05-31 12:00PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 1.56% |
| ARKG240719C00026000 | 2024-05-31 3:41PM EDT | 26.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 844 | 4,895 | 6.25% |
| ARKG240719C00027000 | 2024-05-30 12:18PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 6.25% |
| ARKG240719C00028000 | 2024-05-31 2:24PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG240719C00029000 | 2024-05-31 9:30AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 12.50% |
| ARKG240719C00030000 | 2024-05-29 3:29PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 828 | 12.50% |
| ARKG240719C00031000 | 2024-05-31 1:40PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,316 | 12.50% |
| ARKG240719C00032000 | 2024-05-30 10:09AM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG240719C00033000 | 2024-05-30 2:57PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 25.00% |
| ARKG240719C00034000 | 2024-05-23 9:53AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| ARKG240719C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 25.00% |
| ARKG240719C00036000 | 2024-05-23 2:26PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719C00037000 | 2024-05-29 10:19AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| ARKG240719C00038000 | 2024-05-20 9:36AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| ARKG240719C00039000 | 2024-05-14 11:38AM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240719C00040000 | 2024-05-14 11:18AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719C00041000 | 2024-05-15 10:21AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719C00042000 | 2024-04-01 12:57PM EDT | 42.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 6 | 5 | 110.35% |
| ARKG240719C00043000 | 2024-03-01 10:56AM EDT | 43.00 | 0.79 | 0.20 | 0.30 | 0.00 | - | 7 | 87 | 97.07% |
| ARKG240719C00044000 | 2024-03-11 10:24AM EDT | 44.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 95.51% |
| ARKG240719C00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 34 | 95.90% |
| ARKG240719C00046000 | 2024-02-12 4:36PM EDT | 46.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 109.57% |
| ARKG240719C00047000 | 2024-05-20 12:17PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKG240719C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719P00017000 | 2024-04-30 9:49AM EDT | 17.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 214 | 65.63% |
| ARKG240719P00018000 | 2024-04-25 10:01AM EDT | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 57.23% |
| ARKG240719P00019000 | 2024-05-28 2:56PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG240719P00020000 | 2024-05-13 10:41AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| ARKG240719P00021000 | 2024-05-29 9:54AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ARKG240719P00022000 | 2024-05-31 2:02PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG240719P00023000 | 2024-05-31 2:51PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG240719P00024000 | 2024-05-31 3:04PM EDT | 24.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ARKG240719P00025000 | 2024-05-31 12:12PM EDT | 25.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ARKG240719P00026000 | 2024-05-31 3:37PM EDT | 26.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG240719P00027000 | 2024-05-31 3:52PM EDT | 27.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719P00028000 | 2024-05-31 9:51AM EDT | 28.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| ARKG240719P00029000 | 2024-05-30 11:29AM EDT | 29.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240719P00030000 | 2024-05-31 9:36AM EDT | 30.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719P00031000 | 2024-05-13 9:59AM EDT | 31.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| ARKG240719P00032000 | 2024-05-07 1:34PM EDT | 32.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240719P00033000 | 2024-04-30 9:41AM EDT | 33.00 | 9.41 | 7.80 | 8.50 | 0.00 | - | 1 | 95 | 25.00% |
| ARKG240719P00034000 | 2023-12-20 12:56PM EDT | 34.00 | 4.66 | 6.50 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| ARKG240719P00035000 | 2024-03-05 12:00PM EDT | 35.00 | 6.20 | 7.90 | 8.10 | 0.00 | - | 10 | 5 | 0.00% |
| ARKG240719P00036000 | 2024-05-09 12:51PM EDT | 36.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240719P00037000 | 2023-12-22 3:31PM EDT | 37.00 | 6.80 | 8.50 | 9.50 | 0.00 | - | 8 | 8 | 0.00% |
| ARKG240719P00038000 | 2024-01-05 4:00PM EDT | 38.00 | 8.20 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00045000 | 2024-03-01 10:50AM EDT | 45.00 | 13.90 | 16.00 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00047000 | 2024-01-30 12:17PM EDT | 47.00 | 17.35 | 15.20 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.