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:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240607C00023500 | 2024-05-29 2:52PM EDT | 23.50 | 1.30 | 1.10 | 1.25 | 0.00 | - | 10 | 11 | 47.27% |
| ARKG240607C00024000 | 2024-05-31 12:02PM EDT | 24.00 | 0.90 | 0.75 | 0.85 | -0.95 | -51.35% | 3 | 18 | 42.19% |
| ARKG240607C00024500 | 2024-05-31 1:40PM EDT | 24.50 | 0.61 | 0.50 | 0.55 | -0.14 | -18.67% | 25 | 39 | 40.63% |
| ARKG240607C00025000 | 2024-05-31 3:49PM EDT | 25.00 | 0.31 | 0.30 | 0.35 | -0.16 | -34.04% | 37 | 14 | 41.41% |
| ARKG240607C00025500 | 2024-05-31 1:02PM EDT | 25.50 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 213 | 805 | 40.82% |
| ARKG240607C00026000 | 2024-05-31 12:56PM EDT | 26.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 3 | 503 | 45.70% |
| ARKG240607C00026500 | 2024-05-30 3:53PM EDT | 26.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 13 | 17 | 48.05% |
| ARKG240607C00027000 | 2024-05-31 9:49AM EDT | 27.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 343 | 69 | 51.95% |
| ARKG240607C00027500 | 2024-05-31 9:37AM EDT | 27.50 | 0.11 | 0.05 | 0.10 | -0.09 | -45.00% | 2 | 16 | 58.98% |
| ARKG240607C00028000 | 2024-05-31 10:34AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 83 | 65.63% |
| ARKG240607C00028500 | 2024-05-31 10:16AM EDT | 28.50 | 0.07 | 0.00 | 0.20 | -0.08 | -53.33% | 4 | 20 | 77.34% |
| ARKG240607C00029000 | 2024-05-23 3:07PM EDT | 29.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 71.88% |
| ARKG240607C00030000 | 2024-05-30 10:25AM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 61 | 96.09% |
| ARKG240607C00030500 | 2024-05-20 12:09PM EDT | 30.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.03% |
| ARKG240607C00031000 | 2024-04-29 10:58AM EDT | 31.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | - | 12 | 117.97% |
| ARKG240607C00032000 | 2024-05-13 12:23PM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 118.75% |
| ARKG240607C00033000 | 2024-05-20 10:43AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 128.91% |
| ARKG240607C00035000 | 2024-05-28 1:48PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 241 | 242 | 140.63% |
| ARKG240607C00036000 | 2024-05-28 11:55AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 156 | 156 | 139.84% |
PutsforJune 7, 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 | 0.25 | 0.00 | - | - | 4 | 148.05% |
| ARKG240607P00019000 | 2024-05-20 9:54AM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 18 | 132.81% |
| ARKG240607P00020000 | 2024-04-25 1:22PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 132.42% |
| ARKG240607P00021000 | 2024-05-23 11:09AM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 325 | 94.53% |
| ARKG240607P00021500 | 2024-05-23 9:34AM EDT | 21.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 71.48% |
| ARKG240607P00022000 | 2024-05-30 12:06PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 60 | 62.11% |
| ARKG240607P00022500 | 2024-05-31 3:48PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 50 | 1 | 52.34% |
| ARKG240607P00023000 | 2024-05-31 3:48PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 33 | 42.38% |
| ARKG240607P00023500 | 2024-05-31 2:39PM EDT | 23.50 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 4 | 26 | 42.58% |
| ARKG240607P00024000 | 2024-05-31 3:48PM EDT | 24.00 | 0.30 | 0.25 | 0.30 | +0.02 | +7.14% | 315 | 123 | 38.18% |
| ARKG240607P00024500 | 2024-05-31 3:48PM EDT | 24.50 | 0.52 | 0.45 | 0.55 | +0.11 | +26.83% | 27 | 12 | 40.63% |
| ARKG240607P00025000 | 2024-05-31 2:39PM EDT | 25.00 | 0.78 | 0.75 | 0.85 | +0.04 | +5.41% | 2,084 | 24 | 41.41% |
| ARKG240607P00025500 | 2024-05-31 11:47AM EDT | 25.50 | 1.04 | 1.10 | 1.20 | -0.01 | -0.95% | 10 | 32 | 40.82% |
| ARKG240607P00026000 | 2024-05-28 9:39AM EDT | 26.00 | 0.95 | 1.50 | 1.65 | 0.00 | - | 1 | 3,503 | 45.70% |
| ARKG240607P00026500 | 2024-05-24 11:45AM EDT | 26.50 | 1.55 | 1.95 | 2.40 | +0.40 | +34.78% | 2 | 1 | 57.62% |
| ARKG240607P00027000 | 2024-05-20 1:38PM EDT | 27.00 | 1.15 | 2.45 | 2.60 | 0.00 | - | 5 | 8 | 55.86% |
| ARKG240607P00027500 | 2024-05-28 9:32AM EDT | 27.50 | 1.75 | 2.95 | 3.10 | 0.00 | - | 38 | 38 | 63.28% |
| ARKG240607P00028000 | 2024-05-06 11:05AM EDT | 28.00 | 2.85 | 3.40 | 3.60 | 0.00 | - | - | 1 | 70.31% |
| ARKG240607P00031000 | 2024-05-14 10:46AM EDT | 31.00 | 4.00 | 6.40 | 6.60 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.