Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.24 -48.82 (-3.65%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117C00015000 | 2024-04-26 3:51PM EDT | 15.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKG250117C00020000 | 2024-04-29 9:32AM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117C00025000 | 2024-04-26 10:44AM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ARKG250117C00026000 | 2024-04-23 2:25PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKG250117C00027000 | 2024-04-25 11:33AM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| ARKG250117C00028000 | 2024-04-23 12:16PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG250117C00029000 | 2024-04-26 11:00AM EDT | 29.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG250117C00030000 | 2024-04-29 12:32PM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARKG250117C00031000 | 2024-04-24 10:38AM EDT | 31.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKG250117C00032000 | 2024-04-24 11:02AM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARKG250117C00033000 | 2024-04-29 10:56AM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG250117C00034000 | 2024-04-25 12:32PM EDT | 34.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ARKG250117C00035000 | 2024-04-29 9:51AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG250117C00036000 | 2024-04-25 1:39PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG250117C00037000 | 2024-04-26 12:28PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKG250117C00038000 | 2024-04-10 10:57AM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ARKG250117C00039000 | 2024-04-23 9:58AM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKG250117C00040000 | 2024-04-29 3:02PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKG250117C00041000 | 2024-04-17 3:50PM EDT | 41.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ARKG250117C00042000 | 2024-04-18 11:02AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG250117C00043000 | 2024-04-16 9:58AM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARKG250117C00044000 | 2024-04-02 1:19PM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ARKG250117C00045000 | 2024-04-29 3:45PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKG250117C00046000 | 2024-04-23 11:19AM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKG250117C00050000 | 2024-04-29 12:24PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKG250117C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117P00015000 | 2024-04-25 12:32PM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ARKG250117P00020000 | 2024-04-29 9:32AM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKG250117P00025000 | 2024-04-29 10:46AM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117P00026000 | 2024-04-29 1:23PM EDT | 26.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117P00027000 | 2024-04-29 10:11AM EDT | 27.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG250117P00028000 | 2024-04-24 11:02AM EDT | 28.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKG250117P00029000 | 2024-04-29 1:22PM EDT | 29.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117P00030000 | 2024-04-23 3:36PM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ARKG250117P00031000 | 2024-04-17 1:11PM EDT | 31.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ARKG250117P00032000 | 2024-04-22 2:41PM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| ARKG250117P00033000 | 2024-04-23 10:05AM EDT | 33.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| ARKG250117P00034000 | 2024-04-23 10:02AM EDT | 34.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKG250117P00035000 | 2024-04-24 10:00AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00036000 | 2024-04-24 11:02AM EDT | 36.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00037000 | 2023-12-27 3:55PM EDT | 37.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 52 | 210 | 0.00% |
| ARKG250117P00038000 | 2024-04-22 1:41PM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKG250117P00039000 | 2023-12-27 2:35PM EDT | 39.00 | 9.00 | 11.00 | 11.50 | 0.00 | - | 66 | 68 | 0.00% |
| ARKG250117P00040000 | 2024-04-29 10:22AM EDT | 40.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKG250117P00041000 | 2023-12-27 3:35PM EDT | 41.00 | 10.50 | 12.70 | 14.80 | 0.00 | - | 5 | 5 | 0.00% |
| ARKG250117P00042000 | 2024-04-16 1:18PM EDT | 42.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.00% |
| ARKG250117P00043000 | 2023-12-27 2:23PM EDT | 43.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 129 | 132 | 0.00% |
| ARKG250117P00044000 | 2023-12-27 2:41PM EDT | 44.00 | 12.60 | 15.30 | 16.80 | 0.00 | - | 155 | 156 | 0.00% |
| ARKG250117P00045000 | 2023-12-27 2:44PM EDT | 45.00 | 13.40 | 16.20 | 17.30 | 0.00 | - | 6 | 6 | 0.00% |
| ARKG250117P00046000 | 2023-12-27 2:17PM EDT | 46.00 | 14.10 | 17.20 | 17.80 | 0.00 | - | 1 | 5 | 0.00% |
| ARKG250117P00050000 | 2024-04-17 3:37PM EDT | 50.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG250117P00055000 | 2024-04-10 3:10PM EDT | 55.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.