Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,998.77 +156.75 (+0.25%) CMC Crypto 200
1,333.69 +56.71 (+4.44%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240621C00018000 | 2024-04-18 1:08PM EDT | 18.00 | 5.94 | 7.00 | 7.30 | 0.00 | - | - | 2 | 57.81% |
| ARKG240621C00020000 | 2024-04-26 12:17PM EDT | 20.00 | 3.70 | 5.10 | 6.30 | 0.00 | - | 1 | 3 | 73.44% |
| ARKG240621C00021000 | 2024-04-26 9:45AM EDT | 21.00 | 2.90 | 4.20 | 4.40 | 0.00 | - | 8 | 1 | 49.71% |
| ARKG240621C00022000 | 2024-05-03 1:23PM EDT | 22.00 | 3.42 | 3.40 | 3.60 | +3.42 | - | 1 | 1 | 48.73% |
| ARKG240621C00023000 | 2024-05-03 1:31PM EDT | 23.00 | 2.60 | 2.60 | 2.85 | +0.89 | +52.05% | 3 | 29 | 47.02% |
| ARKG240621C00024000 | 2024-05-03 10:02AM EDT | 24.00 | 2.50 | 2.00 | 2.15 | +1.25 | +100.00% | 1 | 65 | 44.48% |
| ARKG240621C00025000 | 2024-05-03 1:27PM EDT | 25.00 | 1.50 | 1.45 | 1.60 | +0.20 | +15.38% | 7 | 1,278 | 43.70% |
| ARKG240621C00026000 | 2024-05-03 10:19AM EDT | 26.00 | 1.25 | 1.00 | 1.15 | +0.48 | +62.34% | 4 | 44 | 42.97% |
| ARKG240621C00027000 | 2024-05-03 12:55PM EDT | 27.00 | 0.75 | 0.70 | 0.85 | +0.16 | +27.12% | 16 | 24 | 43.85% |
| ARKG240621C00028000 | 2024-05-03 12:45PM EDT | 28.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 32 | 161 | 43.95% |
| ARKG240621C00029000 | 2024-05-03 12:31PM EDT | 29.00 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 4 | 7 | 45.31% |
| ARKG240621C00030000 | 2024-05-03 9:53AM EDT | 30.00 | 0.35 | 0.15 | 0.30 | +0.19 | +118.75% | 24 | 37 | 44.92% |
| ARKG240621C00031000 | 2024-04-29 10:35AM EDT | 31.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 44.82% |
| ARKG240621C00032000 | 2024-04-23 9:58AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 49.51% |
| ARKG240621C00033000 | 2024-04-26 3:49PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.39% |
| ARKG240621C00034000 | 2024-04-24 10:15AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240621P00018000 | 2024-04-26 10:22AM EDT | 18.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 80.66% |
| ARKG240621P00019000 | 2024-05-01 3:23PM EDT | 19.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 84.96% |
| ARKG240621P00020000 | 2024-05-01 10:48AM EDT | 20.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 100 | 100 | 49.41% |
| ARKG240621P00021000 | 2024-05-03 9:48AM EDT | 21.00 | 0.18 | 0.15 | 0.30 | -0.18 | -50.00% | 1 | 3 | 46.68% |
| ARKG240621P00022000 | 2024-05-03 1:23PM EDT | 22.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 13 | 48 | 44.39% |
| ARKG240621P00023000 | 2024-05-03 12:08PM EDT | 23.00 | 0.58 | 0.55 | 0.70 | -0.47 | -44.76% | 4 | 69 | 43.36% |
| ARKG240621P00024000 | 2024-05-03 3:37PM EDT | 24.00 | 0.94 | 0.85 | 0.95 | -1.21 | -56.28% | 62 | 2 | 39.75% |
| ARKG240621P00025000 | 2024-05-03 10:40AM EDT | 25.00 | 1.25 | 1.30 | 1.50 | -0.75 | -37.50% | 5 | 4 | 42.04% |
| ARKG240621P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.24 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 41.26% |
| ARKG240621P00028000 | 2024-05-03 9:52AM EDT | 28.00 | 2.79 | 3.20 | 3.50 | +2.79 | - | 1 | 2 | 41.90% |
| ARKG240621P00030000 | 2024-04-25 1:37PM EDT | 30.00 | 7.11 | 5.00 | 5.20 | 0.00 | - | - | 3 | 41.99% |
© 2024 Yahoo. All rights reserved.