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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240628C00018000 | 2024-06-03 1:11PM EDT | 18.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240628C00019000 | 2024-06-06 2:08PM EDT | 19.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240628C00019500 | 2024-06-20 11:16AM EDT | 19.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240628C00020000 | 2024-06-13 1:11PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG240628C00020500 | 2024-06-21 9:45AM EDT | 20.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240628C00021000 | 2024-06-24 9:45AM EDT | 21.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240628C00021500 | 2024-06-21 9:45AM EDT | 21.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240628C00022000 | 2024-06-24 9:45AM EDT | 22.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240628C00022500 | 2024-06-24 10:55AM EDT | 22.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240628C00023000 | 2024-06-20 10:23AM EDT | 23.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240628C00023500 | 2024-06-21 11:45AM EDT | 23.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240628C00024000 | 2024-06-24 9:40AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKG240628C00024500 | 2024-06-24 3:56PM EDT | 24.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| ARKG240628C00025000 | 2024-06-24 2:27PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ARKG240628C00025500 | 2024-06-24 1:51PM EDT | 25.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ARKG240628C00026000 | 2024-06-24 3:47PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ARKG240628C00026500 | 2024-06-24 10:55AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ARKG240628C00027000 | 2024-06-24 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARKG240628C00027500 | 2024-06-24 10:07AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARKG240628C00028000 | 2024-06-24 10:25AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ARKG240628C00028500 | 2024-06-24 10:12AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ARKG240628C00029000 | 2024-06-24 10:28AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ARKG240628C00029500 | 2024-06-24 9:40AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKG240628C00030000 | 2024-06-24 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKG240628C00030500 | 2024-06-18 12:15PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240628C00031000 | 2024-06-17 10:28AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240628C00031500 | 2024-06-20 12:13PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240628C00032000 | 2024-06-05 1:17PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKG240628C00033000 | 2024-06-24 9:40AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240628C00035000 | 2024-06-14 1:36PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240628P00019000 | 2024-06-17 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ARKG240628P00019500 | 2024-06-17 9:35AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| ARKG240628P00020000 | 2024-06-18 11:14AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240628P00020500 | 2024-06-17 9:30AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240628P00021000 | 2024-06-20 2:41PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKG240628P00021500 | 2024-06-20 2:24PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| ARKG240628P00022000 | 2024-06-20 2:49PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ARKG240628P00022500 | 2024-06-17 11:01AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ARKG240628P00023000 | 2024-06-20 10:27AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARKG240628P00023500 | 2024-06-24 10:45AM EDT | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| ARKG240628P00024000 | 2024-06-21 3:20PM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| ARKG240628P00024500 | 2024-06-24 10:31AM EDT | 24.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| ARKG240628P00025000 | 2024-06-21 3:53PM EDT | 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKG240628P00025500 | 2024-06-24 10:59AM EDT | 25.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG240628P00026000 | 2024-06-14 9:30AM EDT | 26.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240628P00026500 | 2024-06-12 11:14AM EDT | 26.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ARKG240628P00028000 | 2024-06-20 2:45PM EDT | 28.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240628P00028500 | 2024-06-20 2:41PM EDT | 28.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG240628P00030000 | 2024-05-20 9:42AM EDT | 30.00 | 4.10 | 5.40 | 7.30 | 0.00 | - | - | 1 | 254.10% |
© 2024 Yahoo. All rights reserved.