Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,580.83 +628.69 (+1.00%) CMC Crypto 200
1,387.46 -9.07 (-0.65%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719C00015000 | 2024-04-26 12:11PM EDT | 15.00 | 8.30 | 8.20 | 8.40 | -9.00 | -52.02% | 1 | 12 | 57.23% |
| ARKG240719C00019000 | 2024-01-22 2:28PM EDT | 19.00 | 11.00 | 11.20 | 12.40 | 0.00 | - | - | 2 | 253.86% |
| ARKG240719C00020000 | 2024-01-16 2:38PM EDT | 20.00 | 10.50 | 11.60 | 12.40 | 0.00 | - | 4 | 9 | 269.43% |
| ARKG240719C00021000 | 2024-04-17 9:52AM EDT | 21.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 48.34% |
| ARKG240719C00022000 | 2024-04-25 11:04AM EDT | 22.00 | 2.39 | 2.50 | 2.65 | 0.00 | - | 5 | 6 | 46.78% |
| ARKG240719C00023000 | 2024-04-25 1:28PM EDT | 23.00 | 1.91 | 2.00 | 2.10 | 0.00 | - | 324 | 324 | 45.80% |
| ARKG240719C00024000 | 2024-04-25 2:06PM EDT | 24.00 | 1.65 | 1.50 | 1.65 | +0.10 | +6.45% | 2 | 99 | 45.41% |
| ARKG240719C00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.20 | 1.15 | 1.30 | -0.31 | -20.53% | 43 | 257 | 45.61% |
| ARKG240719C00026000 | 2024-04-26 10:59AM EDT | 26.00 | 0.95 | 0.85 | 1.00 | +0.08 | +9.20% | 56 | 185 | 45.41% |
| ARKG240719C00027000 | 2024-04-26 12:22PM EDT | 27.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 4 | 146 | 44.97% |
| ARKG240719C00028000 | 2024-04-25 2:44PM EDT | 28.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 27 | 91 | 44.48% |
| ARKG240719C00029000 | 2024-04-26 2:38PM EDT | 29.00 | 0.39 | 0.35 | 0.40 | -0.36 | -48.00% | 7 | 278 | 44.14% |
| ARKG240719C00030000 | 2024-04-26 2:22PM EDT | 30.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 6 | 725 | 46.39% |
| ARKG240719C00031000 | 2024-04-23 1:26PM EDT | 31.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 2,288 | 48.15% |
| ARKG240719C00032000 | 2024-04-23 2:05PM EDT | 32.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 1 | 308 | 46.78% |
| ARKG240719C00033000 | 2024-04-26 2:17PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 50 | 1,259 | 46.88% |
| ARKG240719C00034000 | 2024-04-24 3:27PM EDT | 34.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 168 | 49.81% |
| ARKG240719C00035000 | 2024-04-26 1:41PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 11 | 295 | 52.64% |
| ARKG240719C00036000 | 2024-04-23 2:32PM EDT | 36.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 73 | 57.13% |
| ARKG240719C00037000 | 2024-04-26 10:01AM EDT | 37.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 121 | 51.17% |
| ARKG240719C00038000 | 2024-04-18 9:39AM EDT | 38.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 35 | 60.45% |
| ARKG240719C00039000 | 2024-04-18 9:38AM EDT | 39.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 143 | 62.89% |
| ARKG240719C00040000 | 2024-04-18 9:37AM EDT | 40.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 444 | 65.23% |
| ARKG240719C00041000 | 2024-03-25 3:59PM EDT | 41.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 59.96% |
| ARKG240719C00042000 | 2024-04-01 12:57PM EDT | 42.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 6 | 5 | 67.38% |
| ARKG240719C00043000 | 2024-03-01 10:56AM EDT | 43.00 | 0.79 | 0.20 | 0.30 | 0.00 | - | 7 | 87 | 79.10% |
| ARKG240719C00044000 | 2024-03-11 10:24AM EDT | 44.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 77.73% |
| ARKG240719C00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 34 | 73.44% |
| ARKG240719C00046000 | 2024-02-12 4:36PM EDT | 46.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 88.67% |
| ARKG240719C00047000 | 2024-04-18 9:31AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 67.19% |
| ARKG240719C00050000 | 2024-03-19 10:27AM EDT | 50.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 100 | 254 | 82.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240719P00017000 | 2024-04-24 9:30AM EDT | 17.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 214 | 52.15% |
| ARKG240719P00018000 | 2024-04-25 10:01AM EDT | 18.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 9 | 49.61% |
| ARKG240719P00019000 | 2024-04-25 2:25PM EDT | 19.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 47.66% |
| ARKG240719P00020000 | 2024-04-25 1:01PM EDT | 20.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 6 | 16 | 45.90% |
| ARKG240719P00021000 | 2024-04-25 3:44PM EDT | 21.00 | 0.99 | 0.85 | 0.95 | 0.00 | - | 3 | 7 | 43.85% |
| ARKG240719P00022000 | 2024-04-22 11:53AM EDT | 22.00 | 1.34 | 1.20 | 1.35 | 0.00 | - | 75 | 457 | 43.90% |
| ARKG240719P00023000 | 2024-04-25 10:01AM EDT | 23.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 774 | 43.07% |
| ARKG240719P00024000 | 2024-04-18 9:48AM EDT | 24.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 47 | 373 | 42.68% |
| ARKG240719P00025000 | 2024-04-25 10:00AM EDT | 25.00 | 3.20 | 2.80 | 2.95 | 0.00 | - | 2 | 2,130 | 41.60% |
| ARKG240719P00026000 | 2024-04-24 10:44AM EDT | 26.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 2 | 1,134 | 42.43% |
| ARKG240719P00027000 | 2024-04-22 1:34PM EDT | 27.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 1 | 941 | 43.07% |
| ARKG240719P00028000 | 2024-04-24 3:08PM EDT | 28.00 | 4.81 | 5.00 | 5.30 | 0.00 | - | 2 | 221 | 42.29% |
| ARKG240719P00029000 | 2024-04-15 2:33PM EDT | 29.00 | 4.77 | 5.90 | 6.20 | 0.00 | - | 3 | 3,382 | 43.46% |
| ARKG240719P00030000 | 2024-04-09 2:48PM EDT | 30.00 | 3.50 | 6.80 | 7.10 | 0.00 | - | 100 | 121 | 43.56% |
| ARKG240719P00031000 | 2024-04-11 9:30AM EDT | 31.00 | 4.84 | 7.80 | 8.00 | 0.00 | - | 1 | 111 | 42.29% |
| ARKG240719P00032000 | 2024-04-09 3:24PM EDT | 32.00 | 5.03 | 8.70 | 9.00 | 0.00 | - | 1 | 146 | 45.70% |
| ARKG240719P00033000 | 2024-03-19 9:32AM EDT | 33.00 | 5.98 | 9.40 | 9.70 | 0.00 | - | 1 | 95 | 0.00% |
| ARKG240719P00034000 | 2023-12-20 12:56PM EDT | 34.00 | 4.66 | 6.50 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| ARKG240719P00035000 | 2024-03-05 12:00PM EDT | 35.00 | 6.20 | 7.90 | 8.10 | 0.00 | - | 10 | 5 | 0.00% |
| ARKG240719P00036000 | 2024-04-01 11:02AM EDT | 36.00 | 8.16 | 12.70 | 13.70 | 0.00 | - | 64 | 67 | 68.36% |
| ARKG240719P00037000 | 2023-12-22 3:31PM EDT | 37.00 | 6.80 | 8.50 | 9.50 | 0.00 | - | 8 | 8 | 0.00% |
| ARKG240719P00038000 | 2024-01-05 4:00PM EDT | 38.00 | 8.20 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00045000 | 2024-03-01 10:50AM EDT | 45.00 | 13.90 | 16.00 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG240719P00047000 | 2024-01-30 12:17PM EDT | 47.00 | 17.35 | 15.20 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.