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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240607C00020000 | 2024-05-31 10:13AM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240607C00020500 | 2024-05-31 10:05AM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240607C00021500 | 2024-05-31 11:33AM EDT | 21.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240607C00023000 | 2024-05-31 10:04AM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240607C00023500 | 2024-05-29 2:52PM EDT | 23.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240607C00024000 | 2024-05-31 12:02PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240607C00024500 | 2024-05-31 1:40PM EDT | 24.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.05% |
| ARKG240607C00025000 | 2024-05-31 3:49PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ARKG240607C00025500 | 2024-05-31 3:59PM EDT | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| ARKG240607C00026000 | 2024-05-31 12:56PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKG240607C00026500 | 2024-05-30 3:53PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ARKG240607C00027000 | 2024-05-31 11:20AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| ARKG240607C00027500 | 2024-05-31 10:03AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240607C00028000 | 2024-05-31 10:34AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240607C00028500 | 2024-05-31 10:16AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ARKG240607C00029000 | 2024-05-23 3:07PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKG240607C00029500 | 2024-05-31 12:34PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240607C00030000 | 2024-05-30 10:25AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKG240607C00030500 | 2024-05-20 12:09PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240607C00031000 | 2024-04-29 10:58AM EDT | 31.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | - | 12 | 139.45% |
| ARKG240607C00032000 | 2024-05-13 12:23PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKG240607C00033000 | 2024-05-20 10:43AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240607C00035000 | 2024-05-28 1:48PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| ARKG240607C00036000 | 2024-05-28 11:55AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240607P00018000 | 2024-05-20 9:36AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240607P00019000 | 2024-05-20 9:54AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ARKG240607P00020000 | 2024-04-25 1:22PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 156.84% |
| ARKG240607P00021000 | 2024-05-23 11:09AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKG240607P00021500 | 2024-05-23 9:34AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ARKG240607P00022000 | 2024-05-30 12:06PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ARKG240607P00022500 | 2024-05-31 3:48PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ARKG240607P00023000 | 2024-05-31 3:48PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKG240607P00023500 | 2024-05-31 2:39PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG240607P00024000 | 2024-05-31 3:48PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| ARKG240607P00024500 | 2024-05-31 3:48PM EDT | 24.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.05% |
| ARKG240607P00025000 | 2024-05-31 3:13PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 0.00% |
| ARKG240607P00025500 | 2024-05-31 11:47AM EDT | 25.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240607P00026000 | 2024-05-28 9:39AM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240607P00026500 | 2024-05-31 10:23AM EDT | 26.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240607P00027000 | 2024-05-20 1:38PM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG240607P00027500 | 2024-05-28 9:32AM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ARKG240607P00028000 | 2024-05-06 11:05AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240607P00031000 | 2024-05-14 10:46AM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.