Singapore markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.34+0.51 (+2.05%)
At close: 04:00PM EDT
25.48 +0.14 (+0.55%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240719C000150002024-07-11 9:39AM EDT15.009.2010.2011.200.00-118292.97%
ARKG240719C000160002024-06-20 10:15AM EDT16.008.209.209.900.00--5229.69%
ARKG240719C000170002024-06-17 12:14PM EDT17.007.608.209.400.00--1253.52%
ARKG240719C000190002024-07-03 10:22AM EDT19.004.506.206.400.00-13119.53%
ARKG240719C000200002024-06-21 3:14PM EDT20.004.445.206.300.00-1120166.60%
ARKG240719C000210002024-06-26 10:32AM EDT21.003.094.205.000.00-13121.88%
ARKG240719C000220002024-07-12 3:06PM EDT22.003.193.205.00+1.44+82.29%38153.71%
ARKG240719C000230002024-07-12 3:06PM EDT23.002.252.302.45+0.41+22.28%1219258.40%
ARKG240719C000235002024-07-11 10:03AM EDT23.502.061.801.95+0.59+40.14%103548.83%
ARKG240719C000240002024-07-12 3:07PM EDT24.001.301.351.50+0.17+15.04%1413,62244.73%
ARKG240719C000245002024-07-11 3:13PM EDT24.500.870.951.05+0.27+45.00%22038.28%
ARKG240719C000250002024-07-12 11:22AM EDT25.000.600.600.70+0.12+25.00%121,08336.82%
ARKG240719C000255002024-07-12 2:22PM EDT25.500.300.350.450.00-153137.50%
ARKG240719C000260002024-07-12 3:47PM EDT26.000.230.200.25+0.07+43.75%1,0774,96736.23%
ARKG240719C000265002024-07-12 11:21AM EDT26.500.140.100.15+0.09+180.00%304738.09%
ARKG240719C000270002024-07-12 3:43PM EDT27.000.060.050.10-0.04-40.00%3641441.21%
ARKG240719C000275002024-07-11 2:21PM EDT27.500.060.000.100.00-324249.22%
ARKG240719C000280002024-07-10 2:43PM EDT28.000.050.000.100.00-120456.64%
ARKG240719C000290002024-07-09 9:40AM EDT29.000.120.000.200.00-136170.31%
ARKG240719C000295002024-07-03 10:52AM EDT29.500.050.000.200.00--276.95%
ARKG240719C000300002024-07-12 9:40AM EDT30.000.060.000.10+0.01+20.00%41,21871.88%
ARKG240719C000310002024-07-11 3:29PM EDT31.000.030.000.050.00-12,35273.44%
ARKG240719C000320002024-07-02 9:44AM EDT32.000.010.000.050.00-1314482.81%
ARKG240719C000330002024-07-10 11:23AM EDT33.000.030.000.050.00-11,25992.19%
ARKG240719C000340002024-07-08 9:37AM EDT34.000.010.000.050.00-1163100.00%
ARKG240719C000350002024-06-05 10:24AM EDT35.000.170.000.050.00-2303107.81%
ARKG240719C000360002024-06-25 3:34PM EDT36.000.050.000.050.00-2588115.63%
ARKG240719C000370002024-05-29 10:19AM EDT37.000.150.001.200.00-1108235.35%
ARKG240719C000380002024-07-11 9:56AM EDT38.000.010.000.050.00-243131.25%
ARKG240719C000390002024-06-24 1:10PM EDT39.000.050.000.050.00-488533137.50%
ARKG240719C000400002024-06-24 1:10PM EDT40.000.050.000.050.00-453444145.31%
ARKG240719C000410002024-05-15 10:21AM EDT41.000.150.050.200.00-118193.75%
ARKG240719C000420002024-04-01 12:57PM EDT42.000.280.001.000.00-65271.09%
ARKG240719C000430002024-06-24 9:30AM EDT43.000.050.000.050.00-691164.06%
ARKG240719C000440002024-07-12 10:32AM EDT44.000.030.000.05-0.02-40.00%143170.31%
ARKG240719C000450002024-06-20 11:18AM EDT45.000.050.000.050.00-946175.00%
ARKG240719C000460002024-06-24 9:44AM EDT46.000.050.000.050.00-3538181.25%
ARKG240719C000470002024-06-20 11:17AM EDT47.000.050.000.050.00-2549187.50%
ARKG240719C000500002024-06-12 2:28PM EDT50.000.050.000.050.00-47254203.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240719P000160002024-06-18 3:44PM EDT16.000.050.000.050.00--20154.69%
ARKG240719P000170002024-06-27 9:38AM EDT17.000.050.000.100.00-132259153.13%
ARKG240719P000180002024-07-11 2:53PM EDT18.000.020.000.150.00-220143.75%
ARKG240719P000190002024-07-08 10:02AM EDT19.000.050.000.050.00-265359103.13%
ARKG240719P000195002024-07-08 10:02AM EDT19.500.050.001.350.00-1323213.67%
ARKG240719P000200002024-06-25 1:09PM EDT20.000.090.000.050.00-312686.72%
ARKG240719P000205002024-07-09 9:55AM EDT20.500.050.000.050.00-29430578.91%
ARKG240719P000210002024-07-10 9:37AM EDT21.000.040.000.05-0.01-20.00%11071.09%
ARKG240719P000215002024-07-05 12:24PM EDT21.500.110.000.050.00-21164.06%
ARKG240719P000220002024-07-12 12:53PM EDT22.000.100.000.20+0.07+233.33%959775.39%
ARKG240719P000225002024-07-11 2:14PM EDT22.500.030.000.15-0.02-40.00%43161.33%
ARKG240719P000230002024-07-12 11:33AM EDT23.000.050.000.10-0.02-28.57%2520,22656.84%
ARKG240719P000235002024-07-12 9:50AM EDT23.500.050.000.10-0.07-58.33%672547.46%
ARKG240719P000240002024-07-12 11:32AM EDT24.000.100.050.10-0.11-52.38%226,72237.89%
ARKG240719P000245002024-07-12 3:52PM EDT24.500.150.150.20-0.25-62.50%6032337.31%
ARKG240719P000250002024-07-12 3:46PM EDT25.000.330.250.35-0.32-49.23%2,3342,45436.13%
ARKG240719P000260002024-07-12 10:21AM EDT26.000.650.850.95-0.58-47.15%31,24639.45%
ARKG240719P000270002024-07-12 3:55PM EDT27.001.701.651.80-1.96-53.55%583646.09%
ARKG240719P000280002024-07-12 10:16AM EDT28.002.432.604.60-0.62-20.33%1216135.64%
ARKG240719P000290002024-06-12 9:37AM EDT29.003.130.000.000.00-22,3250.00%
ARKG240719P000300002024-07-01 9:50AM EDT30.006.153.604.800.00-16190.23%
ARKG240719P000310002024-06-20 3:00PM EDT31.006.654.705.800.00-311102.73%
ARKG240719P000320002024-05-07 1:34PM EDT32.006.905.605.800.00-11450.00%
ARKG240719P000330002024-04-30 9:41AM EDT33.009.418.108.400.00-195186.13%
ARKG240719P000340002023-12-20 12:56PM EDT34.004.666.506.700.00--10.00%
ARKG240719P000350002024-03-05 12:00PM EDT35.006.207.908.100.00-1050.00%
ARKG240719P000360002024-05-09 12:51PM EDT36.0011.1510.7011.800.00-640223.05%
ARKG240719P000370002023-12-22 3:31PM EDT37.006.807.908.200.00-800.00%
ARKG240719P000380002024-01-05 4:00PM EDT38.008.209.309.900.00-110.00%
ARKG240719P000450002024-03-01 10:50AM EDT45.0013.9016.0017.300.00-110.00%
ARKG240719P000470002024-01-30 12:17PM EDT47.0017.3515.2016.800.00-110.00%