Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,118.27 +429.19 (+0.63%) CMC Crypto 200
1,428.84 +0.27 (+0.02%)
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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240614C00019000 | 2024-05-20 10:18AM EDT | 19.00 | 7.60 | 3.90 | 7.20 | 0.00 | - | - | 55 | 76.56% |
| ARKG240614C00019500 | 2024-05-15 10:53AM EDT | 19.50 | 7.50 | 3.50 | 5.50 | 0.00 | - | - | 1 | 129.30% |
| ARKG240614C00020000 | 2024-05-15 9:43AM EDT | 20.00 | 7.40 | 3.30 | 6.70 | 0.00 | - | - | 1 | 119.53% |
| ARKG240614C00020500 | 2024-05-15 9:43AM EDT | 20.50 | 6.90 | 2.80 | 5.80 | 0.00 | - | - | 1 | 91.21% |
| ARKG240614C00023000 | 2024-05-29 2:51PM EDT | 23.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | - | 4 | 50.98% |
| ARKG240614C00024000 | 2024-05-30 12:15PM EDT | 24.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 1 | 48.05% |
| ARKG240614C00024500 | 2024-05-24 3:58PM EDT | 24.50 | 1.67 | 0.75 | 0.85 | 0.00 | - | 29 | 30 | 46.09% |
| ARKG240614C00025000 | 2024-05-31 12:33PM EDT | 25.00 | 0.62 | 0.15 | 0.65 | -0.18 | -22.50% | 3 | 4 | 47.07% |
| ARKG240614C00025500 | 2024-05-31 1:38PM EDT | 25.50 | 0.48 | 0.35 | 0.45 | -0.06 | -11.11% | 20 | 6 | 45.70% |
| ARKG240614C00026000 | 2024-05-31 12:33PM EDT | 26.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 12 | 5 | 47.85% |
| ARKG240614C00026500 | 2024-05-31 2:10PM EDT | 26.50 | 0.20 | 0.15 | 0.25 | -0.41 | -67.21% | 20 | 10 | 48.24% |
| ARKG240614C00027000 | 2024-05-30 10:50AM EDT | 27.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 50.78% |
| ARKG240614C00027500 | 2024-05-31 12:03PM EDT | 27.50 | 0.14 | 0.05 | 0.15 | -0.17 | -54.84% | 4 | 12 | 51.95% |
| ARKG240614C00028000 | 2024-05-31 12:34PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 55 | 3 | 51.56% |
| ARKG240614C00028500 | 2024-05-29 9:48AM EDT | 28.50 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 5 | 56 | 56.64% |
| ARKG240614C00029000 | 2024-05-28 9:30AM EDT | 29.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 61.33% |
| ARKG240614C00030000 | 2024-05-23 3:08PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 2 | 561 | 74.22% |
| ARKG240614C00031000 | 2024-05-28 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 82.81% |
| ARKG240614C00032000 | 2024-05-20 3:19PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 91.21% |
| ARKG240614C00036000 | 2024-05-31 12:32PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 2 | 102.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240614P00018000 | 2024-05-20 9:35AM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 117.58% |
| ARKG240614P00020000 | 2024-05-31 10:18AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 501 | 1 | 88.48% |
| ARKG240614P00020500 | 2024-05-29 12:56PM EDT | 20.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 66.80% |
| ARKG240614P00021000 | 2024-05-03 3:23PM EDT | 21.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 66.41% |
| ARKG240614P00021500 | 2024-05-08 11:55AM EDT | 21.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 52.54% |
| ARKG240614P00022000 | 2024-05-20 3:19PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 7 | 51.17% |
| ARKG240614P00022500 | 2024-05-31 2:11PM EDT | 22.50 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 11 | 1 | 48.24% |
| ARKG240614P00023000 | 2024-05-28 11:19AM EDT | 23.00 | 0.10 | 0.20 | 0.25 | 0.00 | - | 7 | 16 | 43.75% |
| ARKG240614P00023500 | 2024-05-29 10:51AM EDT | 23.50 | 0.41 | 0.30 | 0.40 | 0.00 | - | - | 12 | 44.43% |
| ARKG240614P00024000 | 2024-05-31 2:45PM EDT | 24.00 | 0.52 | 0.50 | 0.60 | +0.17 | +48.57% | 6 | 5 | 45.31% |
| ARKG240614P00024500 | 2024-05-31 10:21AM EDT | 24.50 | 0.80 | 0.70 | 0.80 | +0.30 | +60.00% | 7 | 3 | 43.36% |
| ARKG240614P00025000 | 2024-05-23 1:56PM EDT | 25.00 | 0.71 | 1.00 | 1.10 | 0.00 | - | 28 | 31 | 44.34% |
| ARKG240614P00025500 | 2024-05-31 10:10AM EDT | 25.50 | 1.20 | 0.30 | 1.45 | +0.35 | +41.18% | 2 | 1 | 45.70% |
| ARKG240614P00026000 | 2024-05-30 11:57AM EDT | 26.00 | 1.62 | 0.70 | 1.80 | 0.00 | - | 3 | 5 | 44.53% |
| ARKG240614P00026500 | 2024-05-31 3:37PM EDT | 26.50 | 2.15 | 1.10 | 2.25 | +0.15 | +7.50% | 2 | 4 | 48.24% |
| ARKG240614P00027000 | 2024-05-16 9:34AM EDT | 27.00 | 1.40 | 1.50 | 2.70 | 0.00 | - | - | 4 | 50.78% |
| ARKG240614P00028500 | 2024-05-20 3:15PM EDT | 28.50 | 2.37 | 3.90 | 4.50 | 0.00 | - | 3 | 182 | 68.16% |
| ARKG240614P00029000 | 2024-05-20 3:19PM EDT | 29.00 | 2.81 | 4.40 | 6.30 | 0.00 | - | - | 4 | 123.54% |
© 2024 Yahoo. All rights reserved.