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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117C00015000 | 2024-05-09 10:39AM EDT | 15.00 | 10.50 | 10.40 | 10.80 | 0.00 | - | 1 | 181 | 71.97% |
| ARKG250117C00017000 | 2024-06-17 12:31PM EDT | 17.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG250117C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117C00023000 | 2024-06-24 11:41AM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117C00024000 | 2024-06-18 11:51AM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG250117C00025000 | 2024-06-12 3:58PM EDT | 25.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ARKG250117C00026000 | 2024-06-20 10:41AM EDT | 26.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ARKG250117C00027000 | 2024-06-04 12:47PM EDT | 27.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ARKG250117C00028000 | 2024-06-21 11:34AM EDT | 28.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARKG250117C00029000 | 2024-06-24 11:41AM EDT | 29.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKG250117C00030000 | 2024-06-24 1:23PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKG250117C00031000 | 2024-06-24 12:12PM EDT | 31.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ARKG250117C00032000 | 2024-06-24 10:02AM EDT | 32.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG250117C00033000 | 2024-06-18 10:42AM EDT | 33.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG250117C00034000 | 2024-06-11 1:24PM EDT | 34.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG250117C00035000 | 2024-06-21 12:52PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG250117C00036000 | 2024-06-18 12:27PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG250117C00037000 | 2024-06-24 12:22PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG250117C00038000 | 2024-06-05 10:05AM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKG250117C00039000 | 2024-06-21 11:55AM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ARKG250117C00040000 | 2024-06-24 12:18PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ARKG250117C00041000 | 2024-05-23 10:12AM EDT | 41.00 | 0.62 | 0.20 | 0.40 | 0.00 | - | 18 | 57 | 47.85% |
| ARKG250117C00042000 | 2024-05-02 3:21PM EDT | 42.00 | 0.46 | 0.30 | 0.50 | 0.00 | - | 2 | 411 | 52.25% |
| ARKG250117C00043000 | 2024-06-18 9:51AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKG250117C00044000 | 2024-06-13 1:52PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG250117C00045000 | 2024-06-14 2:32PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKG250117C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 80 | 51.86% |
| ARKG250117C00050000 | 2024-06-10 3:36PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG250117C00055000 | 2024-06-24 2:31PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117P00014000 | 2024-06-13 10:44AM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG250117P00015000 | 2024-06-07 2:33PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ARKG250117P00017000 | 2024-06-13 10:44AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG250117P00019000 | 2024-05-29 11:06AM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG250117P00020000 | 2024-06-24 9:52AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARKG250117P00023000 | 2024-06-17 3:57PM EDT | 23.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKG250117P00024000 | 2024-06-21 9:38AM EDT | 24.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARKG250117P00025000 | 2024-06-24 10:16AM EDT | 25.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARKG250117P00026000 | 2024-05-30 11:29AM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG250117P00027000 | 2024-06-05 11:01AM EDT | 27.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARKG250117P00028000 | 2024-06-13 2:35PM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARKG250117P00029000 | 2024-06-11 2:07PM EDT | 29.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00030000 | 2024-06-12 1:18PM EDT | 30.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117P00031000 | 2024-06-20 9:54AM EDT | 31.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00032000 | 2024-06-20 9:54AM EDT | 32.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00033000 | 2024-05-15 9:49AM EDT | 33.00 | 7.70 | 7.80 | 8.90 | 0.00 | - | 14 | 3,141 | 35.08% |
| ARKG250117P00034000 | 2024-05-28 3:07PM EDT | 34.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ARKG250117P00035000 | 2024-05-28 9:44AM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00036000 | 2024-06-12 3:40PM EDT | 36.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00037000 | 2023-12-27 3:55PM EDT | 37.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 52 | 210 | 0.00% |
| ARKG250117P00038000 | 2024-04-22 1:41PM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG250117P00039000 | 2023-12-27 2:35PM EDT | 39.00 | 9.00 | 11.00 | 11.50 | 0.00 | - | 66 | 68 | 0.00% |
| ARKG250117P00040000 | 2024-04-29 10:22AM EDT | 40.00 | 16.10 | 15.40 | 15.70 | 0.00 | - | 1 | 582 | 43.26% |
| ARKG250117P00041000 | 2023-12-27 3:35PM EDT | 41.00 | 10.50 | 12.70 | 14.80 | 0.00 | - | 5 | 5 | 0.00% |
| ARKG250117P00042000 | 2024-04-16 1:18PM EDT | 42.00 | 17.80 | 15.60 | 16.90 | 0.00 | - | 1,145 | 113 | 0.00% |
| ARKG250117P00043000 | 2023-12-27 2:23PM EDT | 43.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 129 | 132 | 0.00% |
| ARKG250117P00044000 | 2023-12-27 2:41PM EDT | 44.00 | 12.60 | 15.30 | 16.80 | 0.00 | - | 155 | 156 | 0.00% |
| ARKG250117P00045000 | 2023-12-27 2:44PM EDT | 45.00 | 13.40 | 16.20 | 17.30 | 0.00 | - | 6 | 6 | 0.00% |
| ARKG250117P00046000 | 2023-12-27 2:17PM EDT | 46.00 | 14.10 | 17.20 | 17.80 | 0.00 | - | 1 | 5 | 0.00% |
| ARKG250117P00050000 | 2024-04-17 3:37PM EDT | 50.00 | 26.20 | 22.30 | 24.50 | 0.00 | - | 2 | 1 | 0.00% |
| ARKG250117P00055000 | 2024-04-10 3:10PM EDT | 55.00 | 28.50 | 29.70 | 30.80 | 0.00 | - | 420 | 0 | 66.21% |
© 2024 Yahoo. All rights reserved.