ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00026000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.45 | -0.28 | -40.00% | 9 | 466 | 40.43% |
| ARKG240531C00026000 | 2024-05-21 1:07PM EDT | 2024-05-31 | 0.70 | 0.60 | 0.70 | -0.33 | -32.04% | 1 | 1,047 | 38.28% |
| ARKG240607C00026000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 1.20 | 0.85 | 0.95 | 0.00 | - | 2 | 2 | 40.82% |
| ARKG240614C00026000 | 2024-05-13 9:31AM EDT | 2024-06-14 | 1.00 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 43.85% |
| ARKG240621C00026000 | 2024-05-20 1:43PM EDT | 2024-06-21 | 1.60 | 1.20 | 1.30 | 0.00 | - | 109 | 164 | 41.99% |
| ARKG240719C00026000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 1.73 | 1.65 | 1.75 | -0.22 | -11.28% | 8 | 4,561 | 41.41% |
| ARKG241018C00026000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 3.55 | 2.00 | 3.10 | 0.00 | - | 2 | 249 | 46.46% |
| ARKG250117C00026000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 4.20 | 3.60 | 4.10 | 0.00 | - | 2 | 63 | 48.71% |
| ARKG251219C00026000 | 2024-03-12 2:29PM EDT | 2025-12-19 | 8.80 | 6.30 | 6.90 | 0.00 | - | 16 | 17 | 51.34% |
| ARKG260116C00026000 | 2024-05-20 1:35PM EDT | 2026-01-16 | 6.70 | 5.30 | 6.60 | 0.00 | - | 1 | 86 | 50.13% |
| ARKG260618C00026000 | 2024-05-21 11:17AM EDT | 2026-06-18 | 7.20 | 6.80 | 7.30 | +1.31 | +22.24% | 1 | 79 | 49.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00026000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 110 | 70 | 37.70% |
| ARKG240531P00026000 | 2024-05-21 10:22AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.65 | 0.00 | - | 4 | 12 | 36.62% |
| ARKG240607P00026000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.74 | 0.80 | 0.90 | 0.00 | - | 1 | 3,502 | 39.50% |
| ARKG240614P00026000 | 2024-05-21 10:27AM EDT | 2024-06-14 | 0.92 | 1.00 | 1.10 | -0.28 | -23.33% | 4 | 1 | 40.92% |
| ARKG240621P00026000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.20 | +0.11 | +11.00% | 156 | 10,981 | 39.40% |
| ARKG240628P00026000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 1.15 | 1.25 | 1.35 | 0.00 | - | 1 | 7 | 40.14% |
| ARKG240719P00026000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 1.53 | 1.55 | 1.65 | 0.00 | - | 4 | 1,147 | 39.50% |
| ARKG241018P00026000 | 2024-05-17 2:26PM EDT | 2024-10-18 | 2.60 | 2.60 | 2.80 | 0.00 | - | 63 | 72 | 42.24% |
| ARKG250117P00026000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 3.42 | 3.30 | 3.60 | 0.00 | - | 1 | 1,276 | 42.94% |
| ARKG251219P00026000 | 2024-04-19 12:02PM EDT | 2025-12-19 | 6.40 | 5.10 | 5.70 | 0.00 | - | 3 | 46 | 44.31% |
| ARKG260116P00026000 | 2024-04-04 3:51PM EDT | 2026-01-16 | 5.00 | 5.50 | 6.10 | 0.00 | - | 10 | 15 | 46.40% |
© 2024 Yahoo. All rights reserved.