Singapore markets open in 2 hours 44 minutes

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
26.48-0.05 (-0.19%)
At close: 04:00PM EDT
26.35 -0.13 (-0.49%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG250117C000150002024-05-09 10:39AM EDT15.0010.5011.6012.000.00-118150.88%
ARKG250117C000200002024-05-14 12:41PM EDT20.008.307.507.900.00-533551.12%
ARKG250117C000250002024-05-15 9:31AM EDT25.005.504.404.700.00-2015547.02%
ARKG250117C000260002024-05-20 10:29AM EDT26.004.203.004.20-0.60-12.50%26346.58%
ARKG250117C000270002024-05-17 2:23PM EDT27.003.553.503.800.00-339646.85%
ARKG250117C000280002024-05-20 11:38AM EDT28.003.303.103.40+0.03+0.92%215046.70%
ARKG250117C000290002024-05-03 11:04AM EDT29.002.402.803.000.00-108746.12%
ARKG250117C000300002024-05-20 10:54AM EDT30.002.602.452.65-0.10-3.70%261645.75%
ARKG250117C000310002024-05-01 9:43AM EDT31.001.432.202.400.00-15846.17%
ARKG250117C000320002024-05-20 2:06PM EDT32.002.101.952.200.00-1291546.88%
ARKG250117C000330002024-05-14 10:11AM EDT33.002.301.702.050.00-421747.93%
ARKG250117C000340002024-05-10 2:42PM EDT34.001.101.501.800.00-1341047.46%
ARKG250117C000350002024-05-17 12:33PM EDT35.001.451.351.65-0.05-3.33%9050348.00%
ARKG250117C000360002024-05-08 9:30AM EDT36.001.001.201.500.00-138148.29%
ARKG250117C000370002024-05-20 10:07AM EDT37.001.251.051.35-0.18-12.59%325148.39%
ARKG250117C000380002024-05-03 9:35AM EDT38.000.860.951.200.00-435148.24%
ARKG250117C000390002024-05-10 1:34PM EDT39.000.640.851.100.00-124048.63%
ARKG250117C000400002024-05-17 9:42AM EDT40.000.900.751.000.00-277148.88%
ARKG250117C000410002024-05-14 2:16PM EDT41.000.960.700.900.00-75748.93%
ARKG250117C000420002024-05-02 3:21PM EDT42.000.460.600.850.00-241149.71%
ARKG250117C000430002024-05-13 3:46PM EDT43.000.600.550.800.00-15850.37%
ARKG250117C000440002024-05-13 2:32PM EDT44.000.500.500.700.00-112249.95%
ARKG250117C000450002024-05-15 3:26PM EDT45.000.610.450.650.00-134350.37%
ARKG250117C000460002024-05-03 1:32PM EDT46.000.400.400.650.00-18051.76%
ARKG250117C000500002024-05-20 9:37AM EDT50.000.250.300.50-0.20-44.44%11,37850.73%
ARKG250117C000550002024-05-20 9:41AM EDT55.000.250.250.30+0.01+4.17%4025,30551.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG250117P000150002024-04-25 12:32PM EDT15.000.570.200.400.00-3020750.10%
ARKG250117P000200002024-05-14 9:44AM EDT20.001.001.001.200.00-61,14547.31%
ARKG250117P000250002024-05-17 11:59AM EDT25.002.902.752.950.00-280943.73%
ARKG250117P000260002024-05-17 3:45PM EDT26.003.423.203.500.00-11,27643.97%
ARKG250117P000270002024-05-17 2:55PM EDT27.004.003.704.000.00-222643.14%
ARKG250117P000280002024-05-14 9:45AM EDT28.004.144.304.600.00-28143.01%
ARKG250117P000290002024-05-09 12:36PM EDT29.005.894.905.200.00-23,06342.43%
ARKG250117P000300002024-05-20 9:44AM EDT30.005.925.605.90-0.03-0.50%119342.60%
ARKG250117P000310002024-05-01 3:15PM EDT31.007.606.306.600.00-116842.36%
ARKG250117P000320002024-04-22 2:41PM EDT32.009.107.007.300.00-5,0015,57541.75%
ARKG250117P000330002024-05-15 9:49AM EDT33.007.707.808.100.00-143,14141.99%
ARKG250117P000340002024-05-15 9:53AM EDT34.008.507.508.900.00-141,67741.94%
ARKG250117P000350002024-05-10 1:34PM EDT35.0010.757.909.700.00-187,37541.55%
ARKG250117P000360002024-04-24 11:02AM EDT36.0012.6010.2011.500.00-110,41854.71%
ARKG250117P000370002023-12-27 3:55PM EDT37.007.809.6010.000.00-522100.00%
ARKG250117P000380002024-04-22 1:41PM EDT38.0014.6011.9012.300.00-38,85041.55%
ARKG250117P000390002023-12-27 2:35PM EDT39.009.0011.0011.500.00-66680.00%
ARKG250117P000400002024-04-29 10:22AM EDT40.0016.1013.7014.100.00-158241.36%
ARKG250117P000410002023-12-27 3:35PM EDT41.0010.5012.7014.800.00-5535.84%
ARKG250117P000420002024-04-16 1:18PM EDT42.0017.8015.6016.900.00-1,14511358.40%
ARKG250117P000430002023-12-27 2:23PM EDT43.0011.8014.4014.900.00-1291320.00%
ARKG250117P000440002023-12-27 2:41PM EDT44.0012.6015.3016.800.00-1551560.00%
ARKG250117P000450002023-12-27 2:44PM EDT45.0013.4016.2017.300.00-660.00%
ARKG250117P000460002023-12-27 2:17PM EDT46.0014.1017.2017.800.00-150.00%
ARKG250117P000500002024-04-17 3:37PM EDT50.0026.2022.3024.500.00-2163.57%
ARKG250117P000550002024-04-10 3:10PM EDT55.0028.5029.7030.800.00-420082.28%