ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00025000 | 2024-05-20 12:18PM EDT | 2024-05-24 | 1.70 | 1.05 | 1.20 | 0.00 | - | 13 | 40 | 58.98% |
| ARKG240531C00025000 | 2024-05-21 1:24PM EDT | 2024-05-31 | 1.30 | 1.25 | 1.35 | +0.30 | +30.00% | 7 | 21 | 43.36% |
| ARKG240607C00025000 | 2024-05-13 3:20PM EDT | 2024-06-07 | 1.86 | 1.40 | 1.55 | 0.00 | - | 1 | 0 | 43.46% |
| ARKG240614C00025000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 2.25 | 1.60 | 1.75 | 0.00 | - | 1 | 2 | 44.82% |
| ARKG240621C00025000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 1.86 | 1.75 | 1.85 | -0.12 | -6.06% | 5 | 1,283 | 43.07% |
| ARKG240719C00025000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 2.70 | 1.30 | 2.35 | 0.00 | - | 11 | 272 | 43.90% |
| ARKG241018C00025000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 64 | 93 | 47.12% |
| ARKG250117C00025000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 5.50 | 3.50 | 4.50 | 0.00 | - | 20 | 155 | 48.29% |
| ARKG251219C00025000 | 2024-05-21 10:26AM EDT | 2025-12-19 | 6.60 | 6.20 | 6.80 | +0.70 | +11.86% | 30 | 79 | 49.85% |
| ARKG260116C00025000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 6.90 | 6.30 | 7.00 | -0.02 | -0.29% | 5 | 73 | 50.29% |
| ARKG260618C00025000 | 2024-05-16 10:59AM EDT | 2026-06-18 | 7.56 | 6.90 | 7.70 | 0.00 | - | 2 | 168 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00025000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 343 | 46.88% |
| ARKG240531P00025000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 3,996 | 37.70% |
| ARKG240607P00025000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.90 | 0.35 | 0.45 | 0.00 | - | - | 4 | 39.45% |
| ARKG240614P00025000 | 2024-05-13 2:00PM EDT | 2024-06-14 | 0.51 | 0.55 | 0.65 | -0.29 | -36.25% | 1 | 2 | 41.60% |
| ARKG240621P00025000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.70 | +0.08 | +13.33% | 19 | 27,947 | 38.38% |
| ARKG240719P00025000 | 2024-05-21 10:12AM EDT | 2024-07-19 | 1.02 | 1.05 | 1.20 | +0.07 | +7.37% | 1 | 2,326 | 40.63% |
| ARKG241018P00025000 | 2024-05-21 3:51PM EDT | 2024-10-18 | 2.15 | 2.10 | 2.30 | +0.30 | +16.22% | 20 | 211 | 42.77% |
| ARKG250117P00025000 | 2024-05-17 11:59AM EDT | 2025-01-17 | 2.90 | 2.90 | 3.10 | 0.00 | - | 2 | 809 | 43.63% |
| ARKG251219P00025000 | 2024-05-06 9:47AM EDT | 2025-12-19 | 4.90 | 4.70 | 5.30 | 0.00 | - | 4 | 33 | 45.95% |
| ARKG260116P00025000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.40 | -0.20 | -3.85% | 5 | 52 | 45.68% |
| ARKG260618P00025000 | 2024-05-10 11:58AM EDT | 2026-06-18 | 5.76 | 5.20 | 6.10 | 0.00 | - | 2 | 52 | 45.83% |
© 2024 Yahoo. All rights reserved.