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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG241018C00014000 | 2024-05-15 9:35AM EDT | 14.00 | 13.60 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 105.96% |
| ARKG241018C00015000 | 2024-04-16 9:30AM EDT | 15.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKG241018C00017000 | 2024-04-25 10:02AM EDT | 17.00 | 6.40 | 8.80 | 9.10 | 0.00 | - | 1 | 5 | 88.92% |
| ARKG241018C00018000 | 2024-06-07 1:10PM EDT | 18.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG241018C00019000 | 2024-04-22 12:58PM EDT | 19.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG241018C00020000 | 2024-06-20 1:26PM EDT | 20.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG241018C00021000 | 2024-05-24 11:29AM EDT | 21.00 | 5.94 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 41.80% |
| ARKG241018C00022000 | 2024-04-25 10:44AM EDT | 22.00 | 3.23 | 4.80 | 5.10 | 0.00 | - | - | 71 | 67.19% |
| ARKG241018C00023000 | 2024-05-30 12:00PM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ARKG241018C00024000 | 2024-06-24 11:53AM EDT | 24.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKG241018C00025000 | 2024-06-24 10:29AM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ARKG241018C00026000 | 2024-06-20 12:34PM EDT | 26.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKG241018C00027000 | 2024-06-18 10:36AM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKG241018C00028000 | 2024-06-24 10:02AM EDT | 28.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG241018C00029000 | 2024-06-18 9:41AM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG241018C00030000 | 2024-06-24 9:31AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ARKG241018C00031000 | 2024-06-13 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ARKG241018C00032000 | 2024-06-14 11:40AM EDT | 32.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG241018C00033000 | 2024-06-18 10:42AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG241018C00034000 | 2024-06-07 3:17PM EDT | 34.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG241018C00035000 | 2024-06-06 10:17AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ARKG241018C00036000 | 2024-05-13 9:59AM EDT | 36.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 46 | 49 | 51.27% |
| ARKG241018C00037000 | 2024-06-12 9:51AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG241018C00038000 | 2024-05-17 10:02AM EDT | 38.00 | 0.49 | 0.10 | 0.25 | 0.00 | - | 15 | 197 | 51.07% |
| ARKG241018C00039000 | 2024-06-12 12:51PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG241018C00040000 | 2024-06-24 3:40PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG241018C00045000 | 2024-06-06 9:33AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG241018P00014000 | 2024-06-18 9:33AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKG241018P00015000 | 2024-05-07 1:30PM EDT | 15.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 52 | 55.86% |
| ARKG241018P00016000 | 2024-05-15 12:44PM EDT | 16.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 5 | 1 | 53.13% |
| ARKG241018P00017000 | 2024-06-18 9:33AM EDT | 17.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARKG241018P00018000 | 2024-06-17 3:47PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG241018P00019000 | 2024-05-07 2:35PM EDT | 19.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | - | 2 | 43.65% |
| ARKG241018P00020000 | 2024-06-24 1:24PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG241018P00021000 | 2024-06-18 9:54AM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ARKG241018P00022000 | 2024-06-10 9:37AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG241018P00023000 | 2024-06-17 2:39PM EDT | 23.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARKG241018P00024000 | 2024-06-24 11:41AM EDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ARKG241018P00025000 | 2024-06-24 11:39AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARKG241018P00026000 | 2024-06-13 3:36PM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 0.00% |
| ARKG241018P00027000 | 2024-06-18 11:38AM EDT | 27.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG241018P00028000 | 2024-05-31 9:36AM EDT | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG241018P00029000 | 2024-06-12 2:37PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ARKG241018P00030000 | 2024-06-24 10:06AM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG241018P00031000 | 2024-05-14 1:13PM EDT | 31.00 | 5.60 | 5.60 | 5.80 | 0.00 | - | 16 | 115 | 0.00% |
| ARKG241018P00032000 | 2024-05-14 1:26PM EDT | 32.00 | 6.40 | 6.40 | 6.90 | 0.00 | - | 49 | 105 | 0.00% |
| ARKG241018P00034000 | 2024-03-08 11:28AM EDT | 34.00 | 5.60 | 7.90 | 8.20 | 0.00 | - | 50 | 115 | 0.00% |
| ARKG241018P00035000 | 2024-05-16 9:42AM EDT | 35.00 | 8.92 | 9.80 | 10.20 | 0.00 | - | 1 | 11 | 0.00% |
| ARKG241018P00036000 | 2024-03-19 1:02PM EDT | 36.00 | 8.40 | 12.50 | 13.60 | 0.00 | - | 10 | 10 | 83.94% |
| ARKG241018P00038000 | 2024-03-21 11:35AM EDT | 38.00 | 9.80 | 13.60 | 15.70 | 0.00 | - | - | 30 | 80.96% |
© 2024 Yahoo. All rights reserved.