Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,102.05 -150.79 (-0.23%) CMC Crypto 200
1,321.59 -38.74 (-2.85%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240705C00018000 | 2024-06-17 3:36PM EDT | 18.00 | 6.60 | 6.30 | 6.50 | 0.00 | - | 2 | 4 | 81.25% |
| ARKG240705C00019000 | 2024-06-17 12:14PM EDT | 19.00 | 5.60 | 5.30 | 7.50 | 0.00 | - | 41 | 91 | 184.18% |
| ARKG240705C00021000 | 2024-06-21 9:51AM EDT | 21.00 | 3.50 | 3.30 | 5.10 | +3.50 | - | 1 | 0 | 123.44% |
| ARKG240705C00022500 | 2024-06-20 3:03PM EDT | 22.50 | 1.99 | 1.90 | 3.10 | +1.99 | - | - | 1 | 77.54% |
| ARKG240705C00023500 | 2024-06-21 10:37AM EDT | 23.50 | 1.23 | 1.10 | 1.25 | +1.23 | - | 1 | 0 | 40.82% |
| ARKG240705C00024000 | 2024-06-20 1:41PM EDT | 24.00 | 0.77 | 0.80 | 0.90 | +0.77 | - | - | 12 | 38.48% |
| ARKG240705C00024500 | 2024-06-21 10:08AM EDT | 24.50 | 0.60 | 0.55 | 0.60 | 0.00 | - | 6 | 8 | 36.04% |
| ARKG240705C00025000 | 2024-06-21 1:43PM EDT | 25.00 | 0.36 | 0.35 | 0.40 | -0.24 | -40.00% | 2 | 15 | 35.94% |
| ARKG240705C00025500 | 2024-06-11 3:23PM EDT | 25.50 | 1.04 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 38.87% |
| ARKG240705C00026000 | 2024-06-21 9:34AM EDT | 26.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 9 | 39.55% |
| ARKG240705C00026500 | 2024-06-14 3:10PM EDT | 26.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 41.99% |
| ARKG240705C00027000 | 2024-06-20 2:09PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 31 | 48.05% |
| ARKG240705C00027500 | 2024-06-20 2:20PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 22 | 53.71% |
| ARKG240705C00028000 | 2024-06-14 9:39AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 60 | 53.13% |
| ARKG240705C00028500 | 2024-06-17 12:36PM EDT | 28.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 21 | 420 | 64.45% |
| ARKG240705C00029000 | 2024-06-14 1:45PM EDT | 29.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 69.53% |
| ARKG240705C00029500 | 2024-06-21 9:30AM EDT | 29.50 | 0.05 | 0.05 | 0.25 | -0.02 | -28.57% | 3 | 6 | 74.41% |
| ARKG240705C00030000 | 2024-06-20 2:19PM EDT | 30.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 5 | 17 | 79.10% |
| ARKG240705C00030500 | 2024-06-17 9:35AM EDT | 30.50 | 0.05 | 0.05 | 0.20 | +0.05 | - | - | 1 | 80.08% |
| ARKG240705C00031000 | 2024-06-17 9:57AM EDT | 31.00 | 0.05 | 0.05 | 0.15 | +0.05 | - | - | 1 | 80.47% |
| ARKG240705C00031500 | 2024-06-20 2:45PM EDT | 31.50 | 0.05 | 0.05 | 0.20 | +0.05 | - | - | 2 | 88.67% |
| ARKG240705C00032000 | 2024-06-18 3:15PM EDT | 32.00 | 0.05 | 0.05 | 0.20 | +0.05 | - | - | 10 | 92.58% |
| ARKG240705C00034000 | 2024-06-20 2:18PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 1 | 103.13% |
| ARKG240705C00035000 | 2024-06-20 2:20PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 114 | 110.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240705P00018000 | 2024-06-21 10:02AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | 0 | 102.34% |
| ARKG240705P00019000 | 2024-06-20 11:42AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 239 | 75.78% |
| ARKG240705P00020000 | 2024-05-29 2:58PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 2 | 76.56% |
| ARKG240705P00021000 | 2024-06-20 9:30AM EDT | 21.00 | 0.05 | 0.05 | 0.25 | +0.05 | - | - | 10 | 64.84% |
| ARKG240705P00022500 | 2024-06-21 11:41AM EDT | 22.50 | 0.11 | 0.10 | 0.20 | -0.05 | -31.25% | 2 | 10 | 46.29% |
| ARKG240705P00023000 | 2024-06-21 3:38PM EDT | 23.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 4 | 4 | 41.60% |
| ARKG240705P00023500 | 2024-06-20 1:55PM EDT | 23.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 5 | 15 | 38.87% |
| ARKG240705P00024000 | 2024-06-21 1:43PM EDT | 24.00 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 2 | 6 | 36.72% |
| ARKG240705P00024500 | 2024-06-21 2:28PM EDT | 24.50 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 3 | 6 | 37.11% |
| ARKG240705P00025000 | 2024-06-17 3:21PM EDT | 25.00 | 1.00 | 0.95 | 2.05 | 0.00 | - | 2 | 60 | 62.31% |
| ARKG240705P00025500 | 2024-06-10 11:50AM EDT | 25.50 | 1.25 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 40.23% |
| ARKG240705P00026000 | 2024-06-21 3:38PM EDT | 26.00 | 1.89 | 1.70 | 2.85 | +1.14 | +152.00% | 1 | 10 | 68.65% |
| ARKG240705P00026500 | 2024-06-05 11:29AM EDT | 26.50 | 1.30 | 2.15 | 2.35 | 0.00 | - | - | 3 | 47.95% |
© 2024 Yahoo. All rights reserved.