ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:25.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240628C00025000 | 2024-06-25 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.75 | 0.00 | - | 19 | 828 | 205.47% |
| ARKG240705C00025000 | 2024-06-27 2:28PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 44.14% |
| ARKG240712C00025000 | 2024-06-28 10:42AM EDT | 2024-07-12 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 1 | 763 | 40.82% |
| ARKG240719C00025000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.41 | 0.20 | 0.30 | 0.00 | - | 20 | 1,061 | 39.65% |
| ARKG240726C00025000 | 2024-06-18 12:39PM EDT | 2024-07-26 | 1.05 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 41.60% |
| ARKG240802C00025000 | 2024-06-26 12:37PM EDT | 2024-08-02 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 17 | 41.36% |
| ARKG240816C00025000 | 2024-06-28 10:07AM EDT | 2024-08-16 | 0.68 | 0.60 | 0.75 | -0.17 | -20.00% | 8 | 39 | 41.55% |
| ARKG241018C00025000 | 2024-06-27 2:26PM EDT | 2024-10-18 | 1.55 | 1.30 | 1.45 | 0.00 | - | 6 | 506 | 41.85% |
| ARKG250117C00025000 | 2024-06-27 3:14PM EDT | 2025-01-17 | 2.42 | 1.85 | 2.35 | 0.00 | - | 11 | 180 | 44.26% |
| ARKG251219C00025000 | 2024-06-25 10:22AM EDT | 2025-12-19 | 5.20 | 4.20 | 4.60 | 0.00 | - | 1 | 79 | 47.25% |
| ARKG260116C00025000 | 2024-06-26 9:30AM EDT | 2026-01-16 | 4.98 | 4.30 | 4.70 | 0.00 | - | 3 | 83 | 46.95% |
| ARKG260618C00025000 | 2024-06-26 1:29PM EDT | 2026-06-18 | 5.40 | 4.90 | 5.50 | -0.23 | -4.09% | 5 | 193 | 47.95% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240628P00025000 | 2024-06-27 2:40PM EDT | 2024-06-28 | 1.20 | 1.55 | 1.75 | 0.00 | - | 30 | 12 | 0.00% |
| ARKG240705P00025000 | 2024-06-27 11:03AM EDT | 2024-07-05 | 1.54 | 1.70 | 2.30 | 0.00 | - | 8 | 52 | 56.45% |
| ARKG240712P00025000 | 2024-06-28 10:08AM EDT | 2024-07-12 | 1.79 | 1.70 | 1.85 | +0.29 | +19.33% | 1 | 4 | 27.34% |
| ARKG240719P00025000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 2,437 | 30.76% |
| ARKG240726P00025000 | 2024-06-07 11:57AM EDT | 2024-07-26 | 1.08 | 1.90 | 2.05 | 0.00 | - | 2 | 2 | 32.32% |
| ARKG240802P00025000 | 2024-06-27 11:03AM EDT | 2024-08-02 | 1.94 | 2.00 | 2.15 | 0.00 | - | 8 | 16 | 33.40% |
| ARKG241018P00025000 | 2024-06-27 9:31AM EDT | 2024-10-18 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 837 | 36.99% |
| ARKG250117P00025000 | 2024-06-27 12:02PM EDT | 2025-01-17 | 3.55 | 3.40 | 3.80 | +0.09 | +2.60% | 1 | 982 | 39.28% |
| ARKG251219P00025000 | 2024-05-22 1:30PM EDT | 2025-12-19 | 4.90 | 4.80 | 5.50 | 0.00 | - | 3 | 36 | 39.28% |
| ARKG260116P00025000 | 2024-05-31 10:24AM EDT | 2026-01-16 | 5.30 | 5.30 | 5.80 | 0.00 | - | 5 | 54 | 40.92% |
| ARKG260618P00025000 | 2024-05-29 1:07PM EDT | 2026-06-18 | 6.20 | 5.70 | 7.50 | 0.00 | - | 1 | 54 | 49.60% |
© 2024 Yahoo. All rights reserved.