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 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219C00013000 | 2024-03-19 10:04AM EDT | 13.00 | 15.70 | 11.00 | 11.60 | 0.00 | - | 2 | 2 | 28.81% |
| ARKG251219C00014000 | 2023-12-27 10:36AM EDT | 14.00 | 20.40 | 15.10 | 16.10 | 0.00 | - | - | 1 | 109.11% |
| ARKG251219C00015000 | 2024-05-29 2:22PM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARKG251219C00016000 | 2024-03-21 9:30AM EDT | 16.00 | 14.50 | 6.50 | 9.90 | 0.00 | - | 1 | 15 | 45.04% |
| ARKG251219C00017000 | 2023-08-02 10:33AM EDT | 17.00 | 20.00 | 17.30 | 18.00 | 0.00 | - | - | 1 | 153.76% |
| ARKG251219C00018000 | 2023-11-15 12:56PM EDT | 18.00 | 11.10 | 13.60 | 15.00 | 0.00 | - | - | 3 | 110.77% |
| ARKG251219C00019000 | 2024-05-14 2:57PM EDT | 19.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ARKG251219C00020000 | 2024-04-22 9:49AM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG251219C00022000 | 2023-11-15 11:43AM EDT | 22.00 | 9.30 | 11.60 | 12.60 | 0.00 | - | 2 | 7 | 99.76% |
| ARKG251219C00023000 | 2024-05-02 9:30AM EDT | 23.00 | 6.18 | 6.00 | 6.60 | 0.00 | - | 1 | 5 | 50.17% |
| ARKG251219C00024000 | 2024-04-23 3:07PM EDT | 24.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ARKG251219C00025000 | 2024-05-30 3:15PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.39% |
| ARKG251219C00026000 | 2024-03-12 2:29PM EDT | 26.00 | 8.80 | 6.30 | 6.90 | 0.00 | - | 16 | 17 | 59.81% |
| ARKG251219C00027000 | 2024-05-14 12:12PM EDT | 27.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| ARKG251219C00028000 | 2024-04-16 1:07PM EDT | 28.00 | 4.30 | 5.40 | 6.00 | 0.00 | - | 1 | 3 | 57.43% |
| ARKG251219C00029000 | 2024-05-23 2:55PM EDT | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| ARKG251219C00030000 | 2024-05-14 10:47AM EDT | 30.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| ARKG251219C00031000 | 2024-05-03 9:49AM EDT | 31.00 | 4.13 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 49.26% |
| ARKG251219C00032000 | 2024-05-06 9:46AM EDT | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| ARKG251219C00033000 | 2024-04-18 9:55AM EDT | 33.00 | 2.80 | 3.90 | 4.50 | 0.00 | - | 2 | 7 | 55.55% |
| ARKG251219C00034000 | 2024-03-27 10:43AM EDT | 34.00 | 4.50 | 2.30 | 2.75 | 0.00 | - | 2 | 24 | 45.13% |
| ARKG251219C00035000 | 2024-04-24 1:15PM EDT | 35.00 | 2.51 | 3.00 | 3.60 | 0.00 | - | 2 | 114 | 51.47% |
| ARKG251219C00036000 | 2024-02-27 2:35PM EDT | 36.00 | 6.88 | 4.20 | 4.80 | 0.00 | - | 1 | 30 | 63.06% |
| ARKG251219C00037000 | 2024-04-25 11:26AM EDT | 37.00 | 2.00 | 2.70 | 3.30 | 0.00 | - | 3 | 28 | 51.95% |
| ARKG251219C00038000 | 2024-04-12 9:45AM EDT | 38.00 | 2.95 | 2.25 | 2.75 | 0.00 | - | 1 | 36 | 51.20% |
| ARKG251219C00039000 | 2024-04-19 10:01AM EDT | 39.00 | 1.89 | 2.75 | 3.30 | 0.00 | - | 3 | 6 | 54.96% |
| ARKG251219C00040000 | 2024-05-21 3:00PM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 6.25% |
| ARKG251219C00042000 | 2024-04-24 9:38AM EDT | 42.00 | 1.90 | 2.00 | 2.50 | 0.00 | - | 1 | 31 | 51.71% |
| ARKG251219C00043000 | 2024-04-17 12:54PM EDT | 43.00 | 1.55 | 2.20 | 2.70 | 0.00 | - | 3 | 8 | 54.71% |
| ARKG251219C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 2.65 | 1.40 | 1.95 | 0.00 | - | 1 | 33 | 51.05% |
| ARKG251219C00045000 | 2024-05-09 1:29PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| ARKG251219C00050000 | 2024-05-30 10:38AM EDT | 50.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,522 | 12.50% |
| ARKG251219C00055000 | 2024-05-30 3:23PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,190 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219P00013000 | 2024-04-26 12:01PM EDT | 13.00 | 0.87 | 0.50 | 1.00 | 0.00 | - | 1 | 26 | 52.64% |
| ARKG251219P00014000 | 2024-04-26 12:03PM EDT | 14.00 | 1.15 | 0.70 | 1.20 | 0.00 | - | 7 | 10 | 51.29% |
| ARKG251219P00015000 | 2024-04-17 11:52AM EDT | 15.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 1 | 3 | 48.93% |
| ARKG251219P00016000 | 2024-04-26 12:08PM EDT | 16.00 | 1.64 | 1.15 | 1.65 | 0.00 | - | 10 | 25 | 48.56% |
| ARKG251219P00018000 | 2024-03-28 3:30PM EDT | 18.00 | 1.55 | 2.20 | 2.60 | 0.00 | - | 1 | 10 | 50.71% |
| ARKG251219P00019000 | 2024-05-16 10:44AM EDT | 19.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ARKG251219P00020000 | 2024-04-19 9:46AM EDT | 20.00 | 2.93 | 2.35 | 2.85 | 0.00 | - | 2 | 8 | 43.85% |
| ARKG251219P00021000 | 2024-05-03 3:25PM EDT | 21.00 | 3.13 | 3.00 | 3.60 | 0.00 | - | 9 | 30 | 46.46% |
| ARKG251219P00022000 | 2024-04-17 3:37PM EDT | 22.00 | 3.80 | 3.10 | 3.70 | 0.00 | - | - | 3 | 42.55% |
| ARKG251219P00023000 | 2024-05-23 9:58AM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| ARKG251219P00024000 | 2024-05-03 1:33PM EDT | 24.00 | 4.59 | 4.40 | 6.40 | 0.00 | - | 2 | 5 | 56.37% |
| ARKG251219P00025000 | 2024-05-22 1:30PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ARKG251219P00026000 | 2024-04-19 12:02PM EDT | 26.00 | 6.40 | 5.10 | 5.70 | 0.00 | - | 3 | 46 | 39.64% |
| ARKG251219P00027000 | 2024-05-30 1:42PM EDT | 27.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ARKG251219P00028000 | 2024-02-27 12:41PM EDT | 28.00 | 4.60 | 5.00 | 5.60 | 0.00 | - | 2 | 41 | 27.69% |
| ARKG251219P00029000 | 2023-12-29 11:42AM EDT | 29.00 | 5.34 | 5.40 | 6.00 | 0.00 | - | 432 | 366 | 24.81% |
| ARKG251219P00030000 | 2024-05-13 3:27PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| ARKG251219P00031000 | 2023-12-04 1:20PM EDT | 31.00 | 7.50 | 6.20 | 9.40 | 0.00 | - | 2 | 0 | 40.99% |
| ARKG251219P00032000 | 2024-05-30 1:42PM EDT | 32.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ARKG251219P00033000 | 2023-11-15 12:47PM EDT | 33.00 | 9.90 | 7.60 | 9.20 | 0.00 | - | - | 4 | 23.98% |
| ARKG251219P00034000 | 2024-02-15 10:34AM EDT | 34.00 | 8.10 | 9.00 | 9.60 | 0.00 | - | 1,250 | 1,383 | 15.63% |
| ARKG251219P00035000 | 2024-04-22 3:13PM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| ARKG251219P00036000 | 2023-12-29 11:38AM EDT | 36.00 | 8.99 | 9.50 | 10.20 | 0.00 | - | 1,522 | 2,508 | 0.00% |
| ARKG251219P00037000 | 2023-11-21 1:35PM EDT | 37.00 | 12.50 | 9.80 | 10.50 | 0.00 | - | 5 | 10 | 0.00% |
| ARKG251219P00038000 | 2024-05-09 3:08PM EDT | 38.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ARKG251219P00039000 | 2024-05-03 3:16PM EDT | 39.00 | 15.10 | 13.40 | 17.50 | 0.00 | - | 5 | 6 | 54.80% |
| ARKG251219P00040000 | 2024-05-03 12:06PM EDT | 40.00 | 15.80 | 14.00 | 18.40 | 0.00 | - | 5 | 19 | 55.23% |
| ARKG251219P00044000 | 2023-12-04 4:41PM EDT | 44.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG251219P00045000 | 2023-12-26 3:44PM EDT | 45.00 | 15.11 | 17.00 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| ARKG251219P00050000 | 2023-12-21 2:24PM EDT | 50.00 | 20.33 | 21.80 | 22.30 | 0.00 | - | 156 | 223 | 0.00% |
| ARKG251219P00055000 | 2024-04-15 11:54AM EDT | 55.00 | 29.50 | 28.10 | 30.70 | 0.00 | - | 6 | 0 | 35.45% |
© 2024 Yahoo. All rights reserved.