Singapore markets open in 4 hours 41 minutes

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
23.73+0.41 (+1.76%)
At close: 03:43PM EDT
23.62 -0.02 (-0.08%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240426C000210002024-04-22 2:13PM EDT21.002.882.552.80+0.01+0.35%2274.22%
ARKG240426C000215002024-04-19 3:55PM EDT21.501.852.102.250.00-2247.66%
ARKG240426C000220002024-04-22 2:13PM EDT22.001.881.601.75+0.60+46.88%31038.28%
ARKG240426C000225002024-04-22 3:42PM EDT22.501.371.151.30-0.03-2.14%6440.23%
ARKG240426C000230002024-04-22 1:48PM EDT23.001.000.800.90+0.28+38.89%201140.63%
ARKG240426C000235002024-04-22 12:34PM EDT23.500.430.500.60-0.03-6.52%63543.16%
ARKG240426C000240002024-04-22 3:50PM EDT24.000.350.300.35+0.05+16.67%331442.38%
ARKG240426C000245002024-04-22 3:09PM EDT24.500.200.150.20+0.07+53.85%8120743.75%
ARKG240426C000250002024-04-22 3:52PM EDT25.000.050.050.10-0.11-68.75%653443.75%
ARKG240426C000255002024-04-22 1:50PM EDT25.500.050.000.05-0.10-66.67%22544.53%
ARKG240426C000260002024-04-18 2:22PM EDT26.000.070.000.050.00-62453.52%
ARKG240426C000265002024-04-15 9:43AM EDT26.500.530.000.050.00-3453.91%
ARKG240426C000270002024-04-15 11:55AM EDT27.000.250.000.050.00-132060.94%
ARKG240426C000275002024-04-22 12:23PM EDT27.500.080.000.05+0.07+700.00%12967.97%
ARKG240426C000280002024-04-17 12:56PM EDT28.000.040.000.050.00-119075.00%
ARKG240426C000285002024-04-18 3:17PM EDT28.500.050.000.200.00-13106.25%
ARKG240426C000290002024-04-17 9:37AM EDT29.000.050.000.200.00-7485113.67%
ARKG240426C000295002024-04-17 3:38PM EDT29.500.040.000.050.00-92093.75%
ARKG240426C000300002024-04-22 11:47AM EDT30.000.030.000.05-0.11-78.57%1011699.22%
ARKG240426C000305002024-04-15 9:33AM EDT30.500.060.000.050.00-113104.69%
ARKG240426C000310002024-04-15 12:26PM EDT31.000.030.000.050.00-224110.94%
ARKG240426C000315002024-04-08 10:43AM EDT31.500.060.000.050.00-22115.63%
ARKG240426C000320002024-04-10 11:58AM EDT32.000.100.000.050.00-32121.88%
ARKG240426C000325002024-04-01 11:17AM EDT32.500.150.000.050.00-12126.56%
ARKG240426C000330002024-04-09 1:48PM EDT33.000.050.000.050.00-312131.25%
ARKG240426C000340002024-04-08 9:30AM EDT34.000.340.000.050.00-110142.19%
ARKG240426C000350002024-03-08 1:18PM EDT35.000.700.000.250.00-20196.88%
ARKG240426C000360002024-03-18 11:02AM EDT36.000.150.000.050.00-11159.38%
ARKG240426C000380002024-03-13 2:05PM EDT38.000.150.000.050.00--1178.13%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240426P000205002024-04-19 3:45PM EDT20.500.050.000.050.00-1168.75%
ARKG240426P000210002024-04-22 9:34AM EDT21.000.030.000.05-0.04-57.14%2159.38%
ARKG240426P000220002024-04-22 11:55AM EDT22.000.120.000.10-0.03-20.00%1157.42%
ARKG240426P000225002024-04-19 3:25PM EDT22.500.300.050.150.00-192052.34%
ARKG240426P000230002024-04-22 3:50PM EDT23.000.200.200.25-0.25-55.56%72449.41%
ARKG240426P000235002024-04-22 1:52PM EDT23.500.400.350.45-0.35-50.00%12213850.59%
ARKG240426P000240002024-04-22 1:00PM EDT24.000.820.650.75-0.24-22.64%101,55054.30%
ARKG240426P000245002024-04-22 2:43PM EDT24.500.941.001.10+0.10+11.90%1252.15%
ARKG240426P000250002024-04-22 1:29PM EDT25.001.451.401.50-0.02-1.36%152954.30%
ARKG240426P000255002024-04-22 9:47AM EDT25.502.351.851.95+0.53+29.12%32958.98%
ARKG240426P000260002024-04-15 12:14PM EDT26.002.852.302.45+1.80+171.43%211164.84%
ARKG240426P000265002024-04-19 10:50AM EDT26.502.951.304.600.00-3986.91%
ARKG240426P000270002024-04-17 12:11PM EDT27.003.203.303.500.00-22087.89%
ARKG240426P000275002024-04-12 11:19AM EDT27.501.673.804.000.00-3796.48%
ARKG240426P000280002024-04-18 9:48AM EDT28.004.654.304.500.00-32105.08%
ARKG240426P000285002024-03-26 11:10AM EDT28.501.444.805.000.00-107112.89%
ARKG240426P000290002024-04-17 3:36PM EDT29.005.355.305.500.00-31120.70%
ARKG240426P000295002024-04-17 3:33PM EDT29.505.805.806.000.00-40128.13%
ARKG240426P000300002024-04-05 2:48PM EDT30.003.366.306.500.00-100135.55%
ARKG240426P000305002024-04-08 10:51AM EDT30.503.646.807.000.00-10142.58%
ARKG240426P000310002024-04-05 12:49PM EDT31.004.187.307.500.00-70149.22%
ARKG240426P000320002024-03-15 10:06AM EDT32.004.006.006.300.00-110.00%
ARKG240426P000340002024-03-12 11:15AM EDT34.004.627.207.500.00--50.00%