ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00030000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 31 | 80.47% |
| ARKG240531C00030000 | 2024-05-20 12:09PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 32 | 52.93% |
| ARKG240607C00030000 | 2024-05-15 1:56PM EDT | 2024-06-07 | 0.30 | 0.10 | 0.15 | 0.00 | - | 10 | 46 | 49.22% |
| ARKG240614C00030000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 560 | 48.54% |
| ARKG240621C00030000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.30 | -0.10 | -27.78% | 2 | 158 | 45.51% |
| ARKG240628C00030000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.40 | 0.30 | 0.35 | -0.45 | -52.94% | 1 | 12 | 43.56% |
| ARKG240719C00030000 | 2024-05-20 2:27PM EDT | 2024-07-19 | 0.67 | 0.50 | 0.60 | 0.00 | - | 80 | 796 | 43.16% |
| ARKG241018C00030000 | 2024-05-21 1:07PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.55 | -0.22 | -12.43% | 5 | 1,868 | 43.38% |
| ARKG250117C00030000 | 2024-05-20 10:54AM EDT | 2025-01-17 | 2.60 | 2.30 | 2.60 | 0.00 | - | 2 | 616 | 47.07% |
| ARKG251219C00030000 | 2024-05-14 10:47AM EDT | 2025-12-19 | 5.42 | 4.50 | 5.00 | 0.00 | - | 2 | 87 | 48.80% |
| ARKG260116C00030000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 5.20 | 4.70 | 5.20 | 0.00 | - | 2 | 348 | 49.15% |
| ARKG260618C00030000 | 2024-05-21 10:49AM EDT | 2026-06-18 | 5.80 | 5.40 | 5.80 | -0.20 | -3.33% | 20 | 44 | 47.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00030000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 3.85 | 3.90 | 4.10 | 0.00 | - | 1 | 3 | 100.39% |
| ARKG240621P00030000 | 2024-04-25 1:37PM EDT | 2024-06-21 | 7.11 | 4.00 | 4.20 | 0.00 | - | - | 3 | 47.07% |
| ARKG240719P00030000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 5.50 | 4.30 | 4.50 | 0.00 | - | 21 | 101 | 44.09% |
| ARKG241018P00030000 | 2024-05-20 3:20PM EDT | 2024-10-18 | 4.80 | 5.00 | 5.30 | 0.00 | - | 22 | 129 | 41.48% |
| ARKG250117P00030000 | 2024-05-20 9:44AM EDT | 2025-01-17 | 5.92 | 5.80 | 6.10 | 0.00 | - | 1 | 193 | 42.65% |
| ARKG251219P00030000 | 2024-05-13 3:27PM EDT | 2025-12-19 | 7.85 | 7.60 | 8.30 | 0.00 | - | 2 | 65 | 44.48% |
| ARKG260116P00030000 | 2024-04-29 3:28PM EDT | 2026-01-16 | 8.91 | 7.80 | 8.90 | 0.00 | - | 10 | 114 | 47.91% |
| ARKG260618P00030000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.15 | 8.20 | 9.10 | 0.00 | - | 1 | 9 | 44.15% |
© 2024 Yahoo. All rights reserved.