Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,572.68 +23.34 (+0.51%) Dow
36,064.14 +9.71 (+0.03%) Nasdaq
14,274.18 +127.47 (+0.90%) Bitcoin USD
43,477.31 -646.55 (-1.47%) CMC Crypto 200
888.19 -4.53 (-0.51%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117C00015000 | 2023-12-01 9:32AM EST | 15.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| ARKG250117C00020000 | 2023-12-01 3:59PM EST | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| ARKG250117C00025000 | 2023-12-06 12:19PM EST | 25.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ARKG250117C00026000 | 2023-11-07 3:00PM EST | 26.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ARKG250117C00027000 | 2023-11-29 10:10AM EST | 27.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ARKG250117C00028000 | 2023-12-06 10:48AM EST | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| ARKG250117C00029000 | 2023-12-06 1:06PM EST | 29.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.78% |
| ARKG250117C00030000 | 2023-12-06 3:53PM EST | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 1.56% |
| ARKG250117C00031000 | 2023-12-06 9:37AM EST | 31.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 1.56% |
| ARKG250117C00032000 | 2023-12-06 9:37AM EST | 32.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 3.13% |
| ARKG250117C00033000 | 2023-12-06 3:20PM EST | 33.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| ARKG250117C00034000 | 2023-12-06 12:16PM EST | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| ARKG250117C00035000 | 2023-12-04 3:55PM EST | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 6.25% |
| ARKG250117C00036000 | 2023-11-29 10:03AM EST | 36.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 50 | 94 | 6.25% |
| ARKG250117C00037000 | 2023-11-15 10:47AM EST | 37.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| ARKG250117C00038000 | 2023-11-27 9:39AM EST | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| ARKG250117C00039000 | 2023-12-04 9:49AM EST | 39.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| ARKG250117C00040000 | 2023-12-06 11:12AM EST | 40.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 6.25% |
| ARKG250117C00041000 | 2023-10-27 2:45PM EST | 41.00 | 0.70 | 1.55 | 1.85 | 0.00 | - | 2 | 11 | 43.20% |
| ARKG250117C00042000 | 2023-12-05 9:47AM EST | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| ARKG250117C00043000 | 2023-12-04 10:48AM EST | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| ARKG250117C00044000 | 2023-11-15 10:48AM EST | 44.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| ARKG250117C00045000 | 2023-11-27 3:13PM EST | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| ARKG250117C00046000 | 2023-11-17 10:16AM EST | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| ARKG250117C00050000 | 2023-12-06 2:37PM EST | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 1,062 | 12.50% |
| ARKG250117C00055000 | 2023-12-06 3:18PM EST | 55.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 613 | 17,295 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117P00015000 | 2023-12-04 2:04PM EST | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| ARKG250117P00020000 | 2023-12-04 9:30AM EST | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 6.25% |
| ARKG250117P00025000 | 2023-12-06 3:55PM EST | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 3.13% |
| ARKG250117P00026000 | 2023-12-01 3:31PM EST | 26.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 3.13% |
| ARKG250117P00027000 | 2023-12-01 3:31PM EST | 27.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 1.56% |
| ARKG250117P00028000 | 2023-12-05 10:28AM EST | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.39% |
| ARKG250117P00029000 | 2023-11-13 2:22PM EST | 29.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ARKG250117P00030000 | 2023-11-24 9:52AM EST | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| ARKG250117P00031000 | 2023-11-20 1:07PM EST | 31.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 130 | 145 | 0.00% |
| ARKG250117P00032000 | 2023-10-16 9:13AM EST | 32.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| ARKG250117P00033000 | 2023-10-24 8:31AM EST | 33.00 | 10.20 | 7.80 | 8.20 | 0.00 | - | 2 | 23 | 44.02% |
| ARKG250117P00034000 | 2023-11-20 1:05PM EST | 34.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 100 | 2,392 | 0.00% |
| ARKG250117P00035000 | 2023-11-15 9:39AM EST | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,718 | 0.00% |
| ARKG250117P00036000 | 2023-08-01 10:15AM EST | 36.00 | 5.60 | 7.30 | 7.60 | 0.00 | - | 9 | 50 | 12.50% |
| ARKG250117P00037000 | 2023-10-27 2:35PM EST | 37.00 | 14.94 | 10.40 | 10.90 | 0.00 | - | 1 | 222 | 41.37% |
| ARKG250117P00038000 | 2023-11-14 12:18PM EST | 38.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 111 | 8,791 | 0.00% |
| ARKG250117P00039000 | 2023-10-23 9:16AM EST | 39.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKG250117P00040000 | 2023-11-28 2:24PM EST | 40.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 199 | 1,264 | 0.00% |
| ARKG250117P00041000 | 2023-09-14 2:53PM EST | 41.00 | 11.50 | 15.90 | 16.30 | 0.00 | - | 8 | 9 | 58.80% |
| ARKG250117P00042000 | 2023-11-15 3:59PM EST | 42.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2,202 | 0.00% |
| ARKG250117P00043000 | 2023-08-25 10:47AM EST | 43.00 | 13.61 | 15.30 | 15.60 | 0.00 | - | 1 | 99 | 37.62% |
| ARKG250117P00044000 | 2023-09-15 8:56AM EST | 44.00 | 13.96 | 18.80 | 19.00 | 0.00 | - | 1 | 29 | 61.56% |
| ARKG250117P00045000 | 2023-10-26 8:31AM EST | 45.00 | 21.84 | 17.30 | 18.80 | 0.00 | - | 1 | 0 | 52.82% |
| ARKG250117P00046000 | 2023-02-01 1:30PM EST | 46.00 | 15.02 | 15.90 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG250117P00050000 | 2023-12-05 10:59AM EST | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 35 | 503 | 0.00% |
| ARKG250117P00055000 | 2023-11-13 11:13AM EST | 55.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
© 2023 Yahoo. All rights reserved.