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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719C00015000 | 2024-06-20 2:29PM EDT | 15.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKG240719C00016000 | 2024-06-20 10:15AM EDT | 16.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240719C00017000 | 2024-06-17 12:14PM EDT | 17.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240719C00019000 | 2024-05-09 9:53AM EDT | 19.00 | 5.80 | 6.20 | 7.40 | 0.00 | - | 1 | 2 | 145.02% |
| ARKG240719C00020000 | 2024-06-21 3:14PM EDT | 20.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKG240719C00021000 | 2024-05-03 9:36AM EDT | 21.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 67.19% |
| ARKG240719C00022000 | 2024-06-04 2:38PM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719C00023000 | 2024-06-14 11:45AM EDT | 23.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719C00024000 | 2024-06-24 12:11PM EDT | 24.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 0.00% |
| ARKG240719C00025000 | 2024-06-24 3:41PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| ARKG240719C00026000 | 2024-06-24 2:17PM EDT | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| ARKG240719C00027000 | 2024-06-24 3:49PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ARKG240719C00028000 | 2024-06-24 10:25AM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG240719C00029000 | 2024-06-18 2:47PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG240719C00030000 | 2024-06-24 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ARKG240719C00031000 | 2024-06-21 12:27PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ARKG240719C00032000 | 2024-06-14 12:13PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| ARKG240719C00033000 | 2024-06-24 10:06AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKG240719C00034000 | 2024-06-24 3:23PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719C00035000 | 2024-06-05 10:24AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240719C00036000 | 2024-06-24 9:40AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKG240719C00037000 | 2024-05-29 10:19AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240719C00038000 | 2024-06-24 1:11PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ARKG240719C00039000 | 2024-06-24 1:10PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 50.00% |
| ARKG240719C00040000 | 2024-06-24 1:10PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 50.00% |
| ARKG240719C00041000 | 2024-05-15 10:21AM EDT | 41.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 108.01% |
| ARKG240719C00042000 | 2024-04-01 12:57PM EDT | 42.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 6 | 5 | 150.39% |
| ARKG240719C00043000 | 2024-06-24 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ARKG240719C00044000 | 2024-06-20 11:10AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ARKG240719C00045000 | 2024-06-20 11:18AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKG240719C00046000 | 2024-06-24 9:44AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ARKG240719C00047000 | 2024-06-20 11:17AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240719C00050000 | 2024-06-12 2:28PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719P00016000 | 2024-06-18 3:44PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240719P00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719P00018000 | 2024-04-25 10:01AM EDT | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 79.30% |
| ARKG240719P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240719P00021000 | 2024-06-24 9:51AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG240719P00022000 | 2024-06-21 11:19AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG240719P00023000 | 2024-06-24 10:20AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ARKG240719P00024000 | 2024-06-24 12:19PM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,515 | 0 | 3.13% |
| ARKG240719P00025000 | 2024-06-24 10:59AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ARKG240719P00026000 | 2024-06-24 9:57AM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKG240719P00027000 | 2024-06-13 3:10PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKG240719P00028000 | 2024-06-05 11:07AM EDT | 28.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719P00029000 | 2024-06-12 9:37AM EDT | 29.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240719P00030000 | 2024-06-11 2:07PM EDT | 30.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719P00031000 | 2024-06-20 3:00PM EDT | 31.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240719P00032000 | 2024-05-07 1:34PM EDT | 32.00 | 6.90 | 5.60 | 5.80 | 0.00 | - | 2 | 145 | 0.00% |
| ARKG240719P00033000 | 2024-04-30 9:41AM EDT | 33.00 | 9.41 | 7.80 | 8.50 | 0.00 | - | 1 | 95 | 67.58% |
| ARKG240719P00034000 | 2023-12-20 12:56PM EDT | 34.00 | 4.66 | 6.50 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| ARKG240719P00035000 | 2024-03-05 12:00PM EDT | 35.00 | 6.20 | 7.90 | 8.10 | 0.00 | - | 10 | 5 | 0.00% |
| ARKG240719P00036000 | 2024-05-09 12:51PM EDT | 36.00 | 11.15 | 10.70 | 11.80 | 0.00 | - | 3 | 0 | 112.40% |
| ARKG240719P00037000 | 2023-12-22 3:31PM EDT | 37.00 | 6.80 | 8.50 | 9.50 | 0.00 | - | 8 | 8 | 0.00% |
| ARKG240719P00038000 | 2024-01-05 4:00PM EDT | 38.00 | 8.20 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00045000 | 2024-03-01 10:50AM EDT | 45.00 | 13.90 | 16.00 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00047000 | 2024-01-30 12:17PM EDT | 47.00 | 17.35 | 15.20 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.