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:
Strike:25.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240621C00025000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.50 | -0.71 | -62.83% | 25 | 1,328 | 37.11% |
| ARKG240628C00025000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 0.70 | 0.65 | 0.75 | -0.30 | -30.00% | 10 | 1 | 38.48% |
| ARKG240705C00025000 | 2024-06-03 9:36AM EDT | 2024-07-05 | 1.30 | 0.80 | 0.90 | 0.00 | - | 3 | 3 | 37.40% |
| ARKG240712C00025000 | 2024-06-06 2:29PM EDT | 2024-07-12 | 2.15 | 0.95 | 1.10 | 0.00 | - | - | 1 | 39.60% |
| ARKG240719C00025000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.25 | -0.94 | -46.08% | 5 | 1,036 | 40.23% |
| ARKG240726C00025000 | 2024-06-11 12:22PM EDT | 2024-07-26 | 1.54 | 1.20 | 2.40 | 0.00 | - | - | 1 | 53.13% |
| ARKG241018C00025000 | 2024-06-14 12:26PM EDT | 2024-10-18 | 2.40 | 2.30 | 3.50 | -0.73 | -23.32% | 141 | 360 | 59.77% |
| ARKG250117C00025000 | 2024-06-12 3:58PM EDT | 2025-01-17 | 4.03 | 3.10 | 3.40 | 0.00 | - | 5 | 166 | 44.14% |
| ARKG251219C00025000 | 2024-05-30 3:15PM EDT | 2025-12-19 | 5.60 | 5.20 | 5.90 | 0.00 | - | 2 | 79 | 48.56% |
| ARKG260116C00025000 | 2024-06-14 1:56PM EDT | 2026-01-16 | 5.70 | 5.30 | 6.00 | -0.30 | -5.00% | 6 | 74 | 48.19% |
| ARKG260618C00025000 | 2024-05-29 3:30PM EDT | 2026-06-18 | 6.38 | 6.20 | 6.70 | 0.00 | - | 25 | 148 | 48.08% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240621P00025000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.45 | +0.29 | +193.33% | 396 | 34,702 | 37.11% |
| ARKG240628P00025000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.63 | 0.60 | 0.70 | +0.28 | +80.00% | 4 | 16 | 38.48% |
| ARKG240705P00025000 | 2024-06-13 11:51AM EDT | 2024-07-05 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 1 | 60 | 37.45% |
| ARKG240712P00025000 | 2024-06-11 2:11PM EDT | 2024-07-12 | 0.91 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 37.79% |
| ARKG240719P00025000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.10 | +0.28 | +36.84% | 40 | 2,432 | 36.91% |
| ARKG240726P00025000 | 2024-06-07 11:57AM EDT | 2024-07-26 | 1.08 | 1.10 | 2.20 | 0.00 | - | 2 | 2 | 50.10% |
| ARKG241018P00025000 | 2024-06-07 1:18PM EDT | 2024-10-18 | 1.95 | 2.05 | 2.20 | 0.00 | - | 1 | 806 | 38.18% |
| ARKG250117P00025000 | 2024-06-12 9:57AM EDT | 2025-01-17 | 2.50 | 2.85 | 3.10 | 0.00 | - | 4 | 969 | 40.87% |
| ARKG251219P00025000 | 2024-05-22 1:30PM EDT | 2025-12-19 | 4.90 | 4.50 | 5.40 | 0.00 | - | 3 | 36 | 44.76% |
| ARKG260116P00025000 | 2024-05-31 10:24AM EDT | 2026-01-16 | 5.30 | 4.60 | 5.50 | 0.00 | - | 5 | 54 | 44.50% |
| ARKG260618P00025000 | 2024-05-29 1:07PM EDT | 2026-06-18 | 6.20 | 5.10 | 7.10 | 0.00 | - | 1 | 54 | 51.50% |
© 2024 Yahoo. All rights reserved.