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:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260618C00014000 | 2024-06-03 3:58PM EDT | 14.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG260618C00015000 | 2024-05-17 12:59PM EDT | 15.00 | 13.00 | 11.10 | 11.80 | 0.00 | - | 3 | 9 | 54.22% |
| ARKG260618C00017000 | 2024-03-28 1:49PM EDT | 17.00 | 13.94 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 39.60% |
| ARKG260618C00018000 | 2024-04-19 2:24PM EDT | 18.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ARKG260618C00019000 | 2024-04-19 2:02PM EDT | 19.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG260618C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG260618C00021000 | 2024-05-03 12:31PM EDT | 21.00 | 8.40 | 7.60 | 8.30 | 0.00 | - | 3 | 7 | 50.61% |
| ARKG260618C00022000 | 2024-05-14 1:17PM EDT | 22.00 | 9.10 | 8.00 | 8.50 | 0.00 | - | 1 | 6 | 53.78% |
| ARKG260618C00023000 | 2024-06-12 3:42PM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG260618C00024000 | 2024-06-04 10:01AM EDT | 24.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG260618C00025000 | 2024-06-17 10:29AM EDT | 25.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ARKG260618C00026000 | 2024-06-12 3:10PM EDT | 26.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ARKG260618C00027000 | 2024-04-15 2:43PM EDT | 27.00 | 6.00 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 58.52% |
| ARKG260618C00028000 | 2024-06-24 11:22AM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ARKG260618C00029000 | 2024-05-21 9:30AM EDT | 29.00 | 6.20 | 4.00 | 5.50 | 0.00 | - | 1 | 17 | 50.95% |
| ARKG260618C00030000 | 2024-06-18 10:16AM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ARKG260618C00031000 | 2024-06-20 11:33AM EDT | 31.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| ARKG260618C00033000 | 2024-06-17 3:33PM EDT | 33.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG260618C00034000 | 2024-03-04 1:05PM EDT | 34.00 | 7.55 | 4.60 | 5.30 | 0.00 | - | 1 | 1 | 55.73% |
| ARKG260618C00035000 | 2024-06-21 11:47AM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG260618C00036000 | 2024-05-21 10:07AM EDT | 36.00 | 4.32 | 2.70 | 3.50 | 0.00 | - | 3 | 3 | 48.04% |
| ARKG260618C00038000 | 2024-06-20 2:23PM EDT | 38.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKG260618C00039000 | 2024-02-29 11:38AM EDT | 39.00 | 6.80 | 4.20 | 5.00 | 0.00 | - | - | 21 | 59.97% |
| ARKG260618C00040000 | 2024-05-30 3:44PM EDT | 40.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG260618C00041000 | 2024-04-25 11:07AM EDT | 41.00 | 2.29 | 2.85 | 3.60 | 0.00 | - | 27 | 27 | 52.08% |
| ARKG260618C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG260618C00043000 | 2024-03-19 9:30AM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ARKG260618C00044000 | 2024-03-01 12:13PM EDT | 44.00 | 5.41 | 3.20 | 4.00 | 0.00 | - | 1 | 22 | 58.07% |
| ARKG260618C00045000 | 2024-06-24 2:14PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG260618C00046000 | 2024-06-05 10:18AM EDT | 46.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG260618C00048000 | 2024-06-17 11:08AM EDT | 48.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260618P00014000 | 2024-06-10 1:58PM EDT | 14.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ARKG260618P00015000 | 2024-06-04 2:19PM EDT | 15.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ARKG260618P00017000 | 2024-06-21 2:08PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKG260618P00019000 | 2024-03-18 10:08AM EDT | 19.00 | 2.50 | 2.95 | 3.40 | 0.00 | - | 2 | 2 | 48.33% |
| ARKG260618P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARKG260618P00021000 | 2024-03-18 9:59AM EDT | 21.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 21 | 21 | 46.39% |
| ARKG260618P00022000 | 2024-04-23 9:59AM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| ARKG260618P00023000 | 2024-04-22 2:09PM EDT | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ARKG260618P00024000 | 2024-04-29 11:51AM EDT | 24.00 | 5.50 | 5.00 | 5.80 | 0.00 | - | - | 1 | 45.44% |
| ARKG260618P00025000 | 2024-05-29 1:07PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG260618P00026000 | 2024-06-12 3:40PM EDT | 26.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG260618P00027000 | 2024-05-17 1:06PM EDT | 27.00 | 6.87 | 6.30 | 7.80 | 0.00 | - | 3 | 3 | 45.89% |
| ARKG260618P00029000 | 2024-05-29 11:12AM EDT | 29.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG260618P00030000 | 2024-04-23 3:46PM EDT | 30.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARKG260618P00032000 | 2024-03-01 3:47PM EDT | 32.00 | 7.69 | 7.80 | 8.60 | 0.00 | - | 4 | 4 | 24.27% |
| ARKG260618P00039000 | 2024-04-18 10:35AM EDT | 39.00 | 16.60 | 14.60 | 17.30 | 0.00 | - | - | 1 | 47.36% |
| ARKG260618P00040000 | 2024-05-03 12:05PM EDT | 40.00 | 16.24 | 16.40 | 17.90 | 0.00 | - | 85 | 1,313 | 45.39% |
| ARKG260618P00041000 | 2024-04-18 10:35AM EDT | 41.00 | 18.30 | 16.20 | 18.80 | 0.00 | - | - | 3 | 45.68% |
| ARKG260618P00042000 | 2024-04-16 1:18PM EDT | 42.00 | 18.60 | 17.00 | 19.80 | 0.00 | - | - | 1,146 | 46.73% |
| ARKG260618P00044000 | 2024-05-13 10:33AM EDT | 44.00 | 19.10 | 18.50 | 21.00 | 0.00 | - | 19 | 19 | 41.80% |
| ARKG260618P00045000 | 2024-05-15 9:33AM EDT | 45.00 | 19.70 | 19.90 | 20.90 | 0.00 | - | 6 | 1,824 | 30.49% |
| ARKG260618P00046000 | 2024-05-13 10:30AM EDT | 46.00 | 20.85 | 20.20 | 22.30 | 0.00 | - | 45 | 45 | 36.43% |
© 2024 Yahoo. All rights reserved.