Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.75 +18.36 (+0.37%) Dow
38,005.37 +102.08 (+0.27%) Nasdaq
15,718.15 +112.67 (+0.72%) Bitcoin USD
58,505.16 +1,061.66 (+1.85%) CMC Crypto 200
1,267.08 -3.66 (-0.29%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240510C00022000 | 2024-05-01 3:39PM EDT | 22.00 | 2.20 | 1.90 | 2.65 | 0.00 | - | 6 | 42 | 79.69% |
| ARKG240510C00022500 | 2024-04-30 3:31PM EDT | 22.50 | 1.20 | 1.55 | 2.20 | 0.00 | - | 1 | 8 | 75.20% |
| ARKG240510C00023000 | 2024-05-01 3:01PM EDT | 23.00 | 1.85 | 1.10 | 1.75 | 0.00 | - | 6 | 7 | 65.43% |
| ARKG240510C00023500 | 2024-04-30 3:35PM EDT | 23.50 | 0.65 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 64.55% |
| ARKG240510C00024000 | 2024-05-01 2:09PM EDT | 24.00 | 0.60 | 0.45 | 1.10 | 0.00 | - | 2 | 104 | 57.62% |
| ARKG240510C00024500 | 2024-05-01 3:23PM EDT | 24.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 523 | 689 | 55.96% |
| ARKG240510C00025000 | 2024-05-01 3:16PM EDT | 25.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 102 | 105 | 52.73% |
| ARKG240510C00025500 | 2024-05-01 3:36PM EDT | 25.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | 18 | 35 | 56.25% |
| ARKG240510C00026000 | 2024-05-01 3:00PM EDT | 26.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 6 | 18 | 55.08% |
| ARKG240510C00026500 | 2024-04-29 10:26AM EDT | 26.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 62.70% |
| ARKG240510C00027000 | 2024-04-29 11:59AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| ARKG240510C00027500 | 2024-05-01 2:55PM EDT | 27.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 69.92% |
| ARKG240510C00028000 | 2024-05-01 2:43PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 41 | 71.88% |
| ARKG240510C00028500 | 2024-04-17 12:41PM EDT | 28.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 77.73% |
| ARKG240510C00029000 | 2024-04-25 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 72.27% |
| ARKG240510C00029500 | 2024-04-09 10:09AM EDT | 29.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 6 | 10 | 88.67% |
| ARKG240510C00030000 | 2024-04-18 9:42AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ARKG240510C00030500 | 2024-04-10 12:14PM EDT | 30.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 4 | 77.34% |
| ARKG240510C00031000 | 2024-04-12 9:47AM EDT | 31.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 58 | 56 | 103.91% |
| ARKG240510C00031500 | 2024-04-15 11:32AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ARKG240510C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 116.02% |
| ARKG240510C00033500 | 2024-04-04 9:41AM EDT | 33.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 55 | 55 | 120.31% |
| ARKG240510C00034500 | 2024-04-08 10:01AM EDT | 34.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240510P00021000 | 2024-04-29 10:12AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 62.11% |
| ARKG240510P00021500 | 2024-04-29 12:10PM EDT | 21.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 59.96% |
| ARKG240510P00022000 | 2024-05-01 9:34AM EDT | 22.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 60.94% |
| ARKG240510P00022500 | 2024-05-01 1:19PM EDT | 22.50 | 0.35 | 0.05 | 0.40 | 0.00 | - | 51 | 66 | 62.89% |
| ARKG240510P00023000 | 2024-05-01 3:58PM EDT | 23.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 10 | 30 | 57.81% |
| ARKG240510P00023500 | 2024-05-02 9:30AM EDT | 23.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| ARKG240510P00024000 | 2024-04-29 10:31AM EDT | 24.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 1 | 15 | 50.59% |
| ARKG240510P00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.83 | 0.50 | 1.10 | 0.00 | - | 1 | 2 | 46.88% |
| ARKG240510P00025000 | 2024-05-01 3:38PM EDT | 25.00 | 1.15 | 0.80 | 1.45 | 0.00 | - | 1 | 47 | 46.48% |
| ARKG240510P00025500 | 2024-04-22 1:50PM EDT | 25.50 | 2.00 | 1.40 | 1.55 | 0.00 | - | - | 2 | 0.00% |
| ARKG240510P00026000 | 2024-05-01 3:00PM EDT | 26.00 | 1.55 | 1.55 | 2.30 | 0.00 | - | 5 | 56 | 48.83% |
| ARKG240510P00026500 | 2024-05-01 3:12PM EDT | 26.50 | 1.90 | 2.20 | 2.35 | 0.00 | - | 1 | 14 | 0.00% |
| ARKG240510P00027000 | 2024-04-23 2:07PM EDT | 27.00 | 2.78 | 2.70 | 2.90 | 0.00 | - | 1 | 8 | 0.00% |
| ARKG240510P00027500 | 2024-05-01 3:18PM EDT | 27.50 | 3.07 | 2.85 | 3.90 | 0.00 | - | 10 | 13 | 82.03% |
| ARKG240510P00028000 | 2024-04-01 10:26AM EDT | 28.00 | 1.40 | 4.60 | 4.80 | 0.00 | - | - | 1 | 119.53% |
| ARKG240510P00029000 | 2024-04-25 3:58PM EDT | 29.00 | 6.01 | 4.30 | 5.40 | 0.00 | - | 3 | 0 | 101.76% |
| ARKG240510P00029500 | 2024-04-25 3:58PM EDT | 29.50 | 6.51 | 4.70 | 5.90 | 0.00 | - | 4 | 0 | 107.81% |
© 2024 Yahoo. All rights reserved.