ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00022000 | 2024-05-07 9:40AM EDT | 22.00 | 3.49 | 4.40 | 4.70 | 0.00 | - | - | 8 | 67.97% |
| ARKG240524C00023000 | 2024-05-08 3:16PM EDT | 23.00 | 1.80 | 3.40 | 4.60 | 0.00 | - | - | 1 | 122.85% |
| ARKG240524C00023500 | 2024-04-23 11:58AM EDT | 23.50 | 1.70 | 2.95 | 3.20 | 0.00 | - | - | 1 | 55.08% |
| ARKG240524C00024000 | 2024-05-17 1:56PM EDT | 24.00 | 2.35 | 2.50 | 2.65 | -0.68 | -22.44% | 6 | 40 | 60.55% |
| ARKG240524C00024500 | 2024-05-14 2:20PM EDT | 24.50 | 2.52 | 2.00 | 2.20 | 0.00 | - | 1 | 31 | 57.62% |
| ARKG240524C00025000 | 2024-05-17 12:09PM EDT | 25.00 | 1.60 | 1.55 | 1.70 | -0.46 | -22.33% | 1 | 38 | 47.66% |
| ARKG240524C00025500 | 2024-05-17 2:15PM EDT | 25.50 | 1.17 | 1.15 | 1.30 | -0.44 | -27.33% | 13 | 11 | 46.09% |
| ARKG240524C00026000 | 2024-05-17 12:28PM EDT | 26.00 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 1 | 462 | 41.21% |
| ARKG240524C00026500 | 2024-05-17 11:58AM EDT | 26.50 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 6 | 69 | 39.94% |
| ARKG240524C00027000 | 2024-05-17 3:51PM EDT | 27.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 337 | 103 | 41.02% |
| ARKG240524C00027500 | 2024-05-17 3:32PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 45 | 306 | 41.41% |
| ARKG240524C00028000 | 2024-05-17 3:44PM EDT | 28.00 | 0.10 | 0.10 | 0.20 | -0.17 | -62.96% | 8 | 790 | 46.68% |
| ARKG240524C00028500 | 2024-05-17 1:23PM EDT | 28.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 32 | 31 | 50.20% |
| ARKG240524C00029000 | 2024-05-17 1:36PM EDT | 29.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 2 | 259 | 51.56% |
| ARKG240524C00029500 | 2024-05-17 10:48AM EDT | 29.50 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 167 | 11 | 54.30% |
| ARKG240524C00030000 | 2024-05-15 11:22AM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 60.55% |
| ARKG240524C00031000 | 2024-05-14 10:22AM EDT | 31.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 5 | 12 | 89.06% |
| ARKG240524C00031500 | 2024-05-13 10:19AM EDT | 31.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 91.80% |
| ARKG240524C00032000 | 2024-04-09 9:30AM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ARKG240524C00032500 | 2024-04-15 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ARKG240524C00033000 | 2024-05-14 11:29AM EDT | 33.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 143.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00019000 | 2024-04-18 9:59AM EDT | 19.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 192.58% |
| ARKG240524P00020000 | 2024-05-15 11:19AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1,386 | 1,396 | 221.09% |
| ARKG240524P00020500 | 2024-05-10 11:02AM EDT | 20.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 200 | 154.30% |
| ARKG240524P00021000 | 2024-05-15 11:20AM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1,899 | 1,912 | 126.56% |
| ARKG240524P00021500 | 2024-05-08 9:44AM EDT | 21.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 95.31% |
| ARKG240524P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 172 | 47 | 121.88% |
| ARKG240524P00022500 | 2024-05-17 9:38AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 7 | 63.28% |
| ARKG240524P00023000 | 2024-05-16 10:19AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 43 | 75.00% |
| ARKG240524P00023500 | 2024-05-17 2:28PM EDT | 23.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 71 | 67 | 61.72% |
| ARKG240524P00024000 | 2024-05-16 10:19AM EDT | 24.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 48 | 62 | 67.97% |
| ARKG240524P00024500 | 2024-05-17 11:51AM EDT | 24.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 21 | 55.27% |
| ARKG240524P00025000 | 2024-05-17 12:41PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 302 | 44 | 45.51% |
| ARKG240524P00025500 | 2024-05-17 3:41PM EDT | 25.50 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 28 | 1,344 | 44.34% |
| ARKG240524P00026000 | 2024-05-17 10:27AM EDT | 26.00 | 0.45 | 0.30 | 0.35 | +0.05 | +12.50% | 7 | 46 | 39.75% |
| ARKG240524P00026500 | 2024-05-17 2:27PM EDT | 26.50 | 0.62 | 0.50 | 0.60 | +0.07 | +12.73% | 32 | 47 | 41.99% |
| ARKG240524P00027000 | 2024-05-17 3:06PM EDT | 27.00 | 0.94 | 0.80 | 0.85 | +0.14 | +17.50% | 11 | 25 | 39.65% |
| ARKG240524P00027500 | 2024-05-17 12:32PM EDT | 27.50 | 1.20 | 1.15 | 1.25 | -0.20 | -14.29% | 3 | 811 | 43.75% |
| ARKG240524P00028500 | 2024-05-15 11:02AM EDT | 28.50 | 1.85 | 1.95 | 2.15 | 0.00 | - | 24 | 19 | 53.52% |
| ARKG240524P00029000 | 2024-05-15 9:53AM EDT | 29.00 | 2.35 | 2.50 | 2.65 | 0.00 | - | 1 | 15 | 52.15% |
| ARKG240524P00029500 | 2024-05-10 2:49PM EDT | 29.50 | 4.75 | 2.95 | 3.20 | 0.00 | - | 4 | 4 | 58.98% |
| ARKG240524P00030000 | 2024-04-12 11:27AM EDT | 30.00 | 4.08 | 5.00 | 5.20 | 0.00 | - | 1 | 3 | 196.58% |
© 2024 Yahoo. All rights reserved.