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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117C00015000 | 2024-05-09 10:39AM EDT | 15.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| ARKG250117C00020000 | 2024-05-14 12:41PM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 0.00% |
| ARKG250117C00025000 | 2024-05-15 9:31AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 0.78% |
| ARKG250117C00026000 | 2024-05-30 2:09PM EDT | 26.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| ARKG250117C00027000 | 2024-05-22 12:56PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 420 | 3.13% |
| ARKG250117C00028000 | 2024-05-29 2:31PM EDT | 28.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 3.13% |
| ARKG250117C00029000 | 2024-05-29 2:26PM EDT | 29.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 6.25% |
| ARKG250117C00030000 | 2024-05-30 9:57AM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 629 | 6.25% |
| ARKG250117C00031000 | 2024-05-01 9:43AM EDT | 31.00 | 1.43 | 1.25 | 2.00 | 0.00 | - | 1 | 58 | 52.22% |
| ARKG250117C00032000 | 2024-05-31 3:15PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 40 | 891 | 6.25% |
| ARKG250117C00033000 | 2024-05-31 10:00AM EDT | 33.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 30 | 217 | 6.25% |
| ARKG250117C00034000 | 2024-05-10 2:42PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 410 | 12.50% |
| ARKG250117C00035000 | 2024-05-30 10:20AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 596 | 12.50% |
| ARKG250117C00036000 | 2024-05-30 11:18AM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| ARKG250117C00037000 | 2024-05-31 9:30AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| ARKG250117C00038000 | 2024-05-28 2:59PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 169 | 516 | 12.50% |
| ARKG250117C00039000 | 2024-05-28 2:59PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 168 | 197 | 12.50% |
| ARKG250117C00040000 | 2024-05-31 9:54AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 749 | 12.50% |
| ARKG250117C00041000 | 2024-05-23 10:12AM EDT | 41.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 12.50% |
| ARKG250117C00042000 | 2024-05-02 3:21PM EDT | 42.00 | 0.46 | 0.30 | 0.50 | 0.00 | - | 2 | 411 | 50.00% |
| ARKG250117C00043000 | 2024-05-23 10:16AM EDT | 43.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 18 | 55 | 12.50% |
| ARKG250117C00044000 | 2024-05-13 2:32PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| ARKG250117C00045000 | 2024-05-30 2:54PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 348 | 12.50% |
| ARKG250117C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 80 | 52.83% |
| ARKG250117C00050000 | 2024-05-20 9:37AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,379 | 25.00% |
| ARKG250117C00055000 | 2024-05-31 1:02PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 25,273 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117P00015000 | 2024-04-25 12:32PM EDT | 15.00 | 0.57 | 0.25 | 0.40 | 0.00 | - | 30 | 207 | 50.44% |
| ARKG250117P00019000 | 2024-05-29 11:06AM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ARKG250117P00020000 | 2024-05-29 11:11AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,150 | 6.25% |
| ARKG250117P00025000 | 2024-05-29 3:48PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 178 | 946 | 0.00% |
| ARKG250117P00026000 | 2024-05-30 11:29AM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,281 | 0.00% |
| ARKG250117P00027000 | 2024-05-24 1:26PM EDT | 27.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 227 | 0.00% |
| ARKG250117P00028000 | 2024-05-14 9:45AM EDT | 28.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| ARKG250117P00029000 | 2024-05-09 12:36PM EDT | 29.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3,063 | 0.00% |
| ARKG250117P00030000 | 2024-05-22 1:30PM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| ARKG250117P00031000 | 2024-05-01 3:15PM EDT | 31.00 | 7.60 | 7.30 | 7.70 | 0.00 | - | 1 | 168 | 40.77% |
| ARKG250117P00032000 | 2024-04-22 2:41PM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| ARKG250117P00033000 | 2024-05-15 9:49AM EDT | 33.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 3,141 | 0.00% |
| ARKG250117P00034000 | 2024-05-28 3:07PM EDT | 34.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 83 | 1,749 | 0.00% |
| ARKG250117P00035000 | 2024-05-28 9:44AM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7,375 | 0.00% |
| ARKG250117P00036000 | 2024-04-24 11:02AM EDT | 36.00 | 12.60 | 10.80 | 11.20 | 0.00 | - | 1 | 10,418 | 0.00% |
| ARKG250117P00037000 | 2023-12-27 3:55PM EDT | 37.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 52 | 210 | 0.00% |
| ARKG250117P00038000 | 2024-04-22 1:41PM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG250117P00039000 | 2023-12-27 2:35PM EDT | 39.00 | 9.00 | 11.00 | 11.50 | 0.00 | - | 66 | 68 | 0.00% |
| ARKG250117P00040000 | 2024-04-29 10:22AM EDT | 40.00 | 16.10 | 15.40 | 15.70 | 0.00 | - | 1 | 582 | 37.99% |
| ARKG250117P00041000 | 2023-12-27 3:35PM EDT | 41.00 | 10.50 | 12.70 | 14.80 | 0.00 | - | 5 | 5 | 0.00% |
| ARKG250117P00042000 | 2024-04-16 1:18PM EDT | 42.00 | 17.80 | 15.60 | 16.90 | 0.00 | - | 1,145 | 113 | 0.00% |
| ARKG250117P00043000 | 2023-12-27 2:23PM EDT | 43.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 129 | 132 | 0.00% |
| ARKG250117P00044000 | 2023-12-27 2:41PM EDT | 44.00 | 12.60 | 15.30 | 16.80 | 0.00 | - | 155 | 156 | 0.00% |
| ARKG250117P00045000 | 2023-12-27 2:44PM EDT | 45.00 | 13.40 | 16.20 | 17.30 | 0.00 | - | 6 | 6 | 0.00% |
| ARKG250117P00046000 | 2023-12-27 2:17PM EDT | 46.00 | 14.10 | 17.20 | 17.80 | 0.00 | - | 1 | 5 | 0.00% |
| ARKG250117P00050000 | 2024-04-17 3:37PM EDT | 50.00 | 26.20 | 22.30 | 24.50 | 0.00 | - | 2 | 1 | 0.00% |
| ARKG250117P00055000 | 2024-04-10 3:10PM EDT | 55.00 | 28.50 | 29.70 | 30.80 | 0.00 | - | 420 | 0 | 59.67% |
© 2024 Yahoo. All rights reserved.