Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,865.72 +1,926.34 (+2.92%) CMC Crypto 200
1,374.29 +43.69 (+3.28%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240802C00018000 | 2024-07-02 2:55PM EDT | 18.00 | 4.90 | 7.20 | 9.40 | 0.00 | - | 1 | 2 | 197.27% |
| ARKG240802C00019000 | 2024-07-19 10:02AM EDT | 19.00 | 6.60 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 146.09% |
| ARKG240802C00019500 | 2024-07-19 10:33AM EDT | 19.50 | 6.00 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 137.50% |
| ARKG240802C00021000 | 2024-07-02 12:35PM EDT | 21.00 | 2.19 | 6.20 | 6.50 | 0.00 | - | - | 1 | 125.00% |
| ARKG240802C00023000 | 2024-07-12 10:48AM EDT | 23.00 | 2.67 | 4.20 | 4.40 | 0.00 | - | - | 6 | 78.13% |
| ARKG240802C00023500 | 2024-07-24 12:58PM EDT | 23.50 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 75 | 70.31% |
| ARKG240802C00024000 | 2024-07-26 3:13PM EDT | 24.00 | 3.20 | 3.20 | 3.40 | +1.17 | +57.64% | 2 | 9 | 62.11% |
| ARKG240802C00024500 | 2024-07-25 1:44PM EDT | 24.50 | 2.88 | 2.75 | 2.90 | 0.00 | - | 1 | 2 | 58.59% |
| ARKG240802C00025000 | 2024-07-26 3:56PM EDT | 25.00 | 2.31 | 2.30 | 2.45 | +0.31 | +15.50% | 57 | 36 | 56.84% |
| ARKG240802C00025500 | 2024-07-25 3:57PM EDT | 25.50 | 1.80 | 1.90 | 2.00 | +0.21 | +13.21% | 1 | 108 | 55.47% |
| ARKG240802C00026000 | 2024-07-26 1:03PM EDT | 26.00 | 1.33 | 1.50 | 1.60 | -0.18 | -11.92% | 2 | 98 | 53.52% |
| ARKG240802C00026500 | 2024-07-26 2:26PM EDT | 26.50 | 1.13 | 1.15 | 1.25 | -0.07 | -5.83% | 3 | 287 | 52.64% |
| ARKG240802C00027000 | 2024-07-26 3:28PM EDT | 27.00 | 0.92 | 0.85 | 0.95 | +0.20 | +27.78% | 7 | 820 | 52.05% |
| ARKG240802C00027500 | 2024-07-26 3:08PM EDT | 27.50 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 112 | 512 | 51.47% |
| ARKG240802C00028000 | 2024-07-26 3:24PM EDT | 28.00 | 0.49 | 0.45 | 0.55 | +0.04 | +8.89% | 329 | 37 | 54.30% |
| ARKG240802C00028500 | 2024-07-26 3:33PM EDT | 28.50 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 9 | 27 | 54.30% |
| ARKG240802C00029000 | 2024-07-26 3:41PM EDT | 29.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 31 | 79 | 53.13% |
| ARKG240802C00029500 | 2024-07-26 3:50PM EDT | 29.50 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 26 | 19 | 53.52% |
| ARKG240802C00030000 | 2024-07-26 3:52PM EDT | 30.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 17 | 39 | 57.81% |
| ARKG240802C00030500 | 2024-07-23 11:13AM EDT | 30.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 17 | 60.94% |
| ARKG240802C00031500 | 2024-07-24 12:45PM EDT | 31.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 68.36% |
| ARKG240802C00032000 | 2024-07-22 12:16PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 23 | 68.36% |
| ARKG240802C00033000 | 2024-07-22 1:02PM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 94.92% |
| ARKG240802C00034000 | 2024-07-24 3:02PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 78.13% |
| ARKG240802C00035000 | 2024-07-25 1:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 200 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240802P00018000 | 2024-06-21 2:49PM EDT | 18.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 176.56% |
| ARKG240802P00019500 | 2024-07-19 12:45PM EDT | 19.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 160 | 160 | 147.66% |
| ARKG240802P00020000 | 2024-07-22 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 856 | 1,259 | 138.28% |
| ARKG240802P00020500 | 2024-07-22 9:33AM EDT | 20.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 273 | 128.91% |
| ARKG240802P00021000 | 2024-06-26 9:32AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ARKG240802P00021500 | 2024-07-22 3:32PM EDT | 21.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 85.94% |
| ARKG240802P00022000 | 2024-07-01 9:30AM EDT | 22.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 4 | 107.81% |
| ARKG240802P00022500 | 2024-07-11 2:15PM EDT | 22.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 98.83% |
| ARKG240802P00023000 | 2024-07-23 10:41AM EDT | 23.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 47 | 89.84% |
| ARKG240802P00023500 | 2024-07-25 12:32PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 57.03% |
| ARKG240802P00024000 | 2024-07-26 2:30PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 201 | 17 | 57.81% |
| ARKG240802P00024500 | 2024-07-24 3:53PM EDT | 24.50 | 0.13 | 0.05 | 0.10 | -0.13 | -50.00% | 1 | 58 | 55.08% |
| ARKG240802P00025000 | 2024-07-25 12:40PM EDT | 25.00 | 0.18 | 0.05 | 0.15 | -0.02 | -10.00% | 1 | 71 | 50.78% |
| ARKG240802P00025500 | 2024-07-26 3:47PM EDT | 25.50 | 0.17 | 0.15 | 0.20 | -0.63 | -78.75% | 5 | 4 | 50.78% |
| ARKG240802P00026000 | 2024-07-26 12:57PM EDT | 26.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 3 | 237 | 51.86% |
| ARKG240802P00026500 | 2024-07-25 2:26PM EDT | 26.50 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 41 | 12 | 51.17% |
| ARKG240802P00027000 | 2024-07-26 3:02PM EDT | 27.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 2 | 4 | 50.68% |
| ARKG240802P00028000 | 2024-07-25 1:50PM EDT | 28.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | - | - | 51.17% |
| ARKG240802P00029000 | 2024-07-16 2:57PM EDT | 29.00 | 1.85 | 1.90 | 2.05 | 0.00 | - | - | 2 | 51.17% |
© 2024 Yahoo. All rights reserved.