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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260116C00013000 | 2024-05-21 2:56PM EDT | 13.00 | 13.79 | 11.10 | 12.30 | 0.00 | - | 2 | 9 | 46.48% |
| ARKG260116C00014000 | 2024-05-21 2:57PM EDT | 14.00 | 13.01 | 10.80 | 11.50 | 0.00 | - | 3 | 9 | 45.95% |
| ARKG260116C00015000 | 2024-06-10 9:30AM EDT | 15.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG260116C00016000 | 2023-11-10 2:25PM EDT | 16.00 | 10.20 | 13.10 | 14.30 | 0.00 | - | - | 1 | 92.43% |
| ARKG260116C00017000 | 2024-02-16 2:46PM EDT | 17.00 | 16.29 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 81.10% |
| ARKG260116C00018000 | 2024-05-30 3:27PM EDT | 18.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG260116C00020000 | 2024-05-13 11:27AM EDT | 20.00 | 9.30 | 8.60 | 9.30 | 0.00 | - | 1 | 41 | 58.91% |
| ARKG260116C00021000 | 2023-12-28 4:39PM EDT | 21.00 | 14.80 | 10.80 | 11.40 | 0.00 | - | 1 | 8 | 84.72% |
| ARKG260116C00022000 | 2024-03-12 12:33PM EDT | 22.00 | 10.96 | 8.30 | 9.00 | 0.00 | - | 1 | 13 | 64.33% |
| ARKG260116C00023000 | 2024-06-18 9:33AM EDT | 23.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKG260116C00024000 | 2024-05-03 2:18PM EDT | 24.00 | 6.26 | 5.70 | 6.30 | 0.00 | - | 5 | 15 | 50.24% |
| ARKG260116C00025000 | 2024-06-20 1:40PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ARKG260116C00026000 | 2024-05-23 2:54PM EDT | 26.00 | 6.00 | 4.50 | 5.00 | 0.00 | - | 1 | 87 | 45.54% |
| ARKG260116C00027000 | 2024-05-20 3:43PM EDT | 27.00 | 6.07 | 4.30 | 4.80 | 0.00 | - | 3 | 23 | 46.68% |
| ARKG260116C00028000 | 2024-05-29 9:56AM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKG260116C00029000 | 2024-05-01 9:30AM EDT | 29.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKG260116C00030000 | 2024-06-17 1:26PM EDT | 30.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKG260116C00031000 | 2024-04-18 10:58AM EDT | 31.00 | 3.55 | 4.60 | 5.20 | 0.00 | - | 1 | 22 | 56.76% |
| ARKG260116C00032000 | 2024-06-12 9:30AM EDT | 32.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ARKG260116C00033000 | 2024-05-24 3:50PM EDT | 33.00 | 4.17 | 2.60 | 3.30 | 0.00 | - | 1 | 80 | 47.46% |
| ARKG260116C00034000 | 2024-05-08 1:06PM EDT | 34.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 3 | 23 | 51.70% |
| ARKG260116C00035000 | 2024-06-11 2:07PM EDT | 35.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKG260116C00036000 | 2024-05-23 10:24AM EDT | 36.00 | 3.30 | 2.05 | 2.65 | 0.00 | - | 8 | 196 | 46.88% |
| ARKG260116C00038000 | 2024-03-20 12:33PM EDT | 38.00 | 3.80 | 1.80 | 2.30 | 0.00 | - | 2 | 6 | 46.63% |
| ARKG260116C00039000 | 2023-12-18 4:33PM EDT | 39.00 | 5.00 | 3.70 | 4.50 | 0.00 | - | 1 | 3 | 63.42% |
| ARKG260116C00040000 | 2024-06-24 12:23PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG260116C00041000 | 2024-06-13 1:52PM EDT | 41.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG260116C00045000 | 2024-06-24 2:39PM EDT | 45.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKG260116C00047000 | 2024-04-26 2:54PM EDT | 47.00 | 1.48 | 1.60 | 2.15 | 0.00 | - | 3 | 37 | 52.78% |
| ARKG260116C00050000 | 2024-06-24 2:42PM EDT | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260116P00013000 | 2024-06-10 1:29PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKG260116P00014000 | 2024-06-12 3:30PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG260116P00015000 | 2024-06-03 2:12PM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG260116P00016000 | 2024-05-06 11:50AM EDT | 16.00 | 1.50 | 1.15 | 1.50 | 0.00 | - | 10 | 12 | 46.46% |
| ARKG260116P00018000 | 2023-11-06 1:52PM EDT | 18.00 | 2.50 | 1.80 | 2.20 | 0.00 | - | 10 | 12 | 46.12% |
| ARKG260116P00020000 | 2024-04-29 2:48PM EDT | 20.00 | 3.10 | 2.65 | 3.20 | 0.00 | - | 1 | 22 | 47.40% |
| ARKG260116P00021000 | 2024-02-13 10:41AM EDT | 21.00 | 2.50 | 2.45 | 2.90 | 0.00 | - | 6 | 12 | 39.81% |
| ARKG260116P00023000 | 2024-04-24 3:53PM EDT | 23.00 | 4.60 | 3.80 | 4.50 | 0.00 | - | 1 | 6 | 44.92% |
| ARKG260116P00024000 | 2024-04-24 3:47PM EDT | 24.00 | 5.13 | 4.30 | 5.00 | 0.00 | - | 4 | 9 | 44.24% |
| ARKG260116P00025000 | 2024-05-31 10:24AM EDT | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG260116P00026000 | 2024-06-10 9:30AM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG260116P00027000 | 2024-05-29 9:30AM EDT | 27.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG260116P00028000 | 2024-05-14 10:07AM EDT | 28.00 | 6.40 | 6.20 | 6.80 | 0.00 | - | 5 | 17 | 37.87% |
| ARKG260116P00029000 | 2024-04-23 2:36PM EDT | 29.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| ARKG260116P00030000 | 2024-04-29 3:28PM EDT | 30.00 | 8.91 | 8.20 | 8.90 | 0.00 | - | 10 | 114 | 43.31% |
| ARKG260116P00031000 | 2024-01-29 3:01PM EDT | 31.00 | 7.20 | 5.90 | 6.50 | 0.00 | - | 2 | 30 | 11.87% |
| ARKG260116P00032000 | 2024-03-04 11:23AM EDT | 32.00 | 7.37 | 8.20 | 8.70 | 0.00 | - | 3 | 252 | 28.27% |
| ARKG260116P00033000 | 2023-12-29 12:40PM EDT | 33.00 | 7.50 | 7.70 | 8.40 | 0.00 | - | 10 | 209 | 8.99% |
| ARKG260116P00035000 | 2024-04-22 3:12PM EDT | 35.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ARKG260116P00036000 | 2023-11-15 11:30AM EDT | 36.00 | 12.00 | 9.40 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| ARKG260116P00037000 | 2024-05-06 3:51PM EDT | 37.00 | 13.40 | 12.30 | 14.10 | 0.00 | - | 5 | 123 | 39.75% |
| ARKG260116P00038000 | 2024-05-03 2:42PM EDT | 38.00 | 14.30 | 12.00 | 17.00 | 0.00 | - | 2 | 1,456 | 57.91% |
| ARKG260116P00039000 | 2024-04-18 11:10AM EDT | 39.00 | 16.20 | 14.20 | 16.30 | 0.00 | - | 171 | 179 | 44.29% |
| ARKG260116P00040000 | 2024-05-02 12:31PM EDT | 40.00 | 17.00 | 14.00 | 17.20 | 0.00 | - | 2 | 2,246 | 44.58% |
| ARKG260116P00041000 | 2024-05-13 9:46AM EDT | 41.00 | 16.54 | 15.60 | 17.80 | 0.00 | - | 25 | 1,974 | 41.71% |
| ARKG260116P00045000 | 2024-06-24 2:26PM EDT | 45.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG260116P00046000 | 2024-01-17 4:45PM EDT | 46.00 | 18.90 | 16.30 | 18.30 | 0.00 | - | 3 | 4 | 0.00% |
| ARKG260116P00047000 | 2023-12-27 11:29AM EDT | 47.00 | 16.70 | 18.80 | 19.60 | 0.00 | - | - | 53 | 0.00% |
| ARKG260116P00050000 | 2024-06-24 2:26PM EDT | 50.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.