Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,976.32 -2,172.02 (-3.61%) CMC Crypto 200
1,210.23 -50.95 (-4.04%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240712C00017000 | 2024-06-28 11:09AM EDT | 17.00 | 6.30 | 4.80 | 6.30 | 0.00 | - | 2 | 0 | 136.33% |
| ARKG240712C00018000 | 2024-06-28 11:21AM EDT | 18.00 | 5.30 | 3.30 | 5.30 | 0.00 | - | 2 | 0 | 115.63% |
| ARKG240712C00020000 | 2024-06-17 3:50PM EDT | 20.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | - | 1 | 57.03% |
| ARKG240712C00021500 | 2024-07-03 10:49AM EDT | 21.50 | 1.79 | 1.55 | 2.85 | -0.09 | -4.79% | 1 | 1 | 85.16% |
| ARKG240712C00022000 | 2024-07-02 3:46PM EDT | 22.00 | 1.08 | 1.15 | 1.35 | 0.00 | - | 7 | 9 | 42.38% |
| ARKG240712C00022500 | 2024-07-02 3:44PM EDT | 22.50 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 24 | 39.06% |
| ARKG240712C00023000 | 2024-07-03 12:28PM EDT | 23.00 | 0.60 | 0.55 | 0.65 | +0.16 | +36.36% | 2 | 0 | 39.16% |
| ARKG240712C00023500 | 2024-07-02 3:35PM EDT | 23.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 9 | 0 | 37.89% |
| ARKG240712C00024000 | 2024-07-03 12:52PM EDT | 24.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 8 | 26 | 38.87% |
| ARKG240712C00024500 | 2024-07-03 12:34PM EDT | 24.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 2 | 0 | 44.73% |
| ARKG240712C00025000 | 2024-07-03 10:47AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 0 | 48.44% |
| ARKG240712C00025500 | 2024-07-01 1:28PM EDT | 25.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 66 | 56.25% |
| ARKG240712C00026000 | 2024-07-03 12:56PM EDT | 26.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 1 | 177 | 56.64% |
| ARKG240712C00026500 | 2024-07-01 3:21PM EDT | 26.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 67.19% |
| ARKG240712C00027000 | 2024-07-03 10:29AM EDT | 27.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 1 | 0 | 69.73% |
| ARKG240712C00027500 | 2024-07-03 12:58PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 19 | 0 | 65.23% |
| ARKG240712C00028000 | 2024-06-28 11:40AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 81.64% |
| ARKG240712C00028500 | 2024-07-01 10:38AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 75.78% |
| ARKG240712C00029000 | 2024-07-01 10:35AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 24 | 80.47% |
| ARKG240712C00029500 | 2024-07-01 10:21AM EDT | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 76.56% |
| ARKG240712C00030000 | 2024-06-28 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 80.47% |
| ARKG240712C00030500 | 2024-06-28 11:46AM EDT | 30.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 84.38% |
| ARKG240712C00031000 | 2024-06-24 9:56AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 188.48% |
| ARKG240712C00032000 | 2024-06-21 11:26AM EDT | 32.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 73 | 0 | 200.78% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240712P00019000 | 2024-06-28 2:56PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 350 | 431 | 88.28% |
| ARKG240712P00019500 | 2024-07-02 12:39PM EDT | 19.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 149.80% |
| ARKG240712P00020500 | 2024-07-02 12:48PM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 100 | 51.56% |
| ARKG240712P00021000 | 2024-07-03 10:14AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 45 | 2 | 51.95% |
| ARKG240712P00021500 | 2024-07-03 10:58AM EDT | 21.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 40 | 0 | 42.58% |
| ARKG240712P00022000 | 2024-07-02 12:18PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 52 | 93 | 38.48% |
| ARKG240712P00022500 | 2024-07-03 11:21AM EDT | 22.50 | 0.22 | 0.15 | 0.25 | -0.19 | -46.34% | 30 | 0 | 35.94% |
| ARKG240712P00023000 | 2024-07-03 10:05AM EDT | 23.00 | 0.41 | 0.35 | 0.45 | -0.11 | -21.15% | 9 | 0 | 36.33% |
| ARKG240712P00023500 | 2024-07-03 9:31AM EDT | 23.50 | 0.85 | 0.60 | 0.70 | +0.15 | +21.43% | 3 | 15 | 35.06% |
| ARKG240712P00024000 | 2024-06-28 3:00PM EDT | 24.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 1,151 | 0 | 39.75% |
| ARKG240712P00024500 | 2024-06-27 10:04AM EDT | 24.50 | 1.15 | 1.35 | 2.50 | 0.00 | - | 10 | 20 | 75.78% |
| ARKG240712P00025000 | 2024-06-28 10:08AM EDT | 25.00 | 1.79 | 1.80 | 2.70 | 0.00 | - | 1 | 5 | 72.46% |
| ARKG240712P00025500 | 2024-06-17 9:58AM EDT | 25.50 | 1.28 | 2.30 | 3.30 | 0.00 | - | - | 0 | 86.13% |
| ARKG240712P00026500 | 2024-06-11 1:50PM EDT | 26.50 | 1.70 | 3.30 | 3.50 | 0.00 | - | 1 | 0 | 56.25% |
| ARKG240712P00028000 | 2024-06-03 10:43AM EDT | 28.00 | 2.90 | 4.70 | 5.10 | 0.00 | - | 1 | 0 | 73.05% |
© 2024 Yahoo. All rights reserved.