Singapore markets close in 2 minutes
Straits Times Index
3,293.00 +10.95 (+0.33%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,171.77 +24.74 (+0.30%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.83 -37.24 (-2.78%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240517C00020000 | 2024-04-16 1:58PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240517C00021000 | 2024-04-24 12:44PM EDT | 21.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240517C00022000 | 2024-04-25 11:51AM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240517C00022500 | 2024-04-25 2:41PM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG240517C00023000 | 2024-04-29 3:52PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG240517C00023500 | 2024-04-26 9:55AM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240517C00024000 | 2024-04-29 1:55PM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ARKG240517C00024500 | 2024-04-29 10:45AM EDT | 24.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ARKG240517C00025000 | 2024-04-29 3:31PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARKG240517C00025500 | 2024-04-29 1:09PM EDT | 25.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ARKG240517C00026000 | 2024-04-29 12:30PM EDT | 26.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKG240517C00026500 | 2024-04-29 1:59PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ARKG240517C00027000 | 2024-04-29 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG240517C00028000 | 2024-04-29 12:30PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ARKG240517C00028500 | 2024-04-23 3:38PM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKG240517C00029000 | 2024-04-26 3:00PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240517C00030000 | 2024-04-24 10:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240517C00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240517C00032000 | 2024-04-29 3:03PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKG240517C00033000 | 2024-04-08 1:02PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG240517C00034000 | 2024-04-26 3:00PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240517C00035000 | 2024-04-24 10:26AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ARKG240517C00036000 | 2024-04-16 10:30AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240517C00037000 | 2024-03-15 12:40PM EDT | 37.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | - | 1 | 113.67% |
| ARKG240517C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKG240517C00039000 | 2024-03-20 10:31AM EDT | 39.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 113.28% |
| ARKG240517C00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240517P00015000 | 2024-04-17 3:55PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKG240517P00019500 | 2024-04-25 10:06AM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKG240517P00020000 | 2024-04-26 3:00PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKG240517P00021000 | 2024-04-19 3:58PM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG240517P00021500 | 2024-04-25 9:30AM EDT | 21.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARKG240517P00022000 | 2024-04-29 12:04PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG240517P00022500 | 2024-04-25 11:14AM EDT | 22.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ARKG240517P00023000 | 2024-04-26 3:17PM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,049 | 0 | 6.25% |
| ARKG240517P00023500 | 2024-04-26 10:44AM EDT | 23.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKG240517P00024000 | 2024-04-29 2:31PM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKG240517P00024500 | 2024-04-26 10:43AM EDT | 24.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKG240517P00025000 | 2024-04-29 2:05PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKG240517P00026000 | 2024-04-23 1:44PM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ARKG240517P00027000 | 2024-04-29 12:04PM EDT | 27.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240517P00028000 | 2024-04-19 3:20PM EDT | 28.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240517P00029000 | 2024-04-17 9:45AM EDT | 29.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG240517P00030000 | 2024-04-19 1:54PM EDT | 30.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG240517P00031000 | 2024-03-27 10:38AM EDT | 31.00 | 3.44 | 7.70 | 7.90 | 0.00 | - | 4 | 5 | 123.63% |
| ARKG240517P00032000 | 2024-04-11 9:30AM EDT | 32.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.