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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240816C00014000 | 2024-06-27 9:53AM EDT | 14.00 | 9.70 | 7.50 | 10.70 | +9.70 | - | - | 1 | 170.02% |
| ARKG240816C00016000 | 2024-06-26 9:31AM EDT | 16.00 | 8.10 | 7.50 | 7.80 | 0.00 | - | 10 | 20 | 73.24% |
| ARKG240816C00021000 | 2024-06-27 9:57AM EDT | 21.00 | 3.10 | 2.85 | 3.10 | +3.10 | - | - | 1 | 48.44% |
| ARKG240816C00024000 | 2024-06-28 3:55PM EDT | 24.00 | 1.04 | 1.00 | 1.15 | +1.04 | - | 4 | 7 | 40.63% |
| ARKG240816C00025000 | 2024-06-28 1:15PM EDT | 25.00 | 0.63 | 0.65 | 0.75 | -0.22 | -25.88% | 11 | 39 | 39.36% |
| ARKG240816C00026000 | 2024-06-27 1:14PM EDT | 26.00 | 0.52 | 0.40 | 0.50 | +0.52 | - | - | 11 | 39.65% |
| ARKG240816C00027000 | 2024-06-28 2:38PM EDT | 27.00 | 0.29 | 0.20 | 0.35 | +0.29 | - | 2 | 13 | 41.02% |
| ARKG240816C00028000 | 2024-06-28 3:41PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 1 | 23 | 42.58% |
| ARKG240816C00029000 | 2024-06-25 12:26PM EDT | 29.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 45.22% |
| ARKG240816C00030000 | 2024-06-24 11:49AM EDT | 30.00 | 0.20 | 0.05 | 0.15 | +0.20 | - | - | 7 | 46.88% |
| ARKG240816C00031000 | 2024-06-24 12:07PM EDT | 31.00 | 0.12 | 0.05 | 0.20 | +0.12 | - | - | 3 | 55.08% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240816P00015000 | 2024-06-27 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 12 | 74.22% |
| ARKG240816P00019000 | 2024-06-25 1:16PM EDT | 19.00 | 0.17 | 0.05 | 0.20 | +0.17 | - | - | 6 | 48.05% |
| ARKG240816P00021000 | 2024-06-28 11:10AM EDT | 21.00 | 0.40 | 0.30 | 0.45 | +0.40 | - | 20 | 15 | 41.75% |
| ARKG240816P00022000 | 2024-06-28 2:23PM EDT | 22.00 | 0.62 | 0.55 | 0.65 | +0.12 | +24.00% | 1 | 5 | 38.14% |
| ARKG240816P00023000 | 2024-06-28 11:16AM EDT | 23.00 | 1.04 | 0.90 | 1.05 | +0.05 | +5.05% | 22 | 30 | 37.99% |
| ARKG240816P00024000 | 2024-06-28 12:47PM EDT | 24.00 | 1.57 | 1.40 | 1.50 | +1.57 | - | 1 | 0 | 35.65% |
| ARKG240816P00025000 | 2024-06-26 12:18PM EDT | 25.00 | 1.96 | 1.10 | 3.50 | +1.96 | - | - | 3 | 76.47% |
| ARKG240816P00026000 | 2024-06-21 1:47PM EDT | 26.00 | 2.42 | 2.75 | 2.95 | 0.00 | - | 3 | 3 | 37.11% |
| ARKG240816P00027000 | 2024-06-21 11:00AM EDT | 27.00 | 3.20 | 2.60 | 3.90 | 0.00 | - | 2 | 2 | 42.29% |
| ARKG240816P00028000 | 2024-06-28 9:57AM EDT | 28.00 | 4.78 | 4.50 | 4.80 | +4.78 | - | 1 | 0 | 44.14% |
| ARKG240816P00030000 | 2024-06-21 1:26PM EDT | 30.00 | 5.90 | 5.40 | 6.70 | 0.00 | - | 3 | 3 | 49.02% |
© 2024 Yahoo. All rights reserved.