Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,248.31 -857.05 (-1.94%) CMC Crypto 200
884.07 +641.39 (+264.30%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219C00013000 | 2023-12-01 11:02AM EST | 13.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG251219C00015000 | 2023-10-30 9:37AM EST | 15.00 | 9.41 | 13.20 | 15.60 | 0.00 | - | 3 | 8 | 57.45% |
| ARKG251219C00016000 | 2023-08-25 1:41PM EST | 16.00 | 16.50 | 13.40 | 14.10 | 0.00 | - | 20 | 20 | 47.07% |
| ARKG251219C00017000 | 2023-08-02 9:33AM EST | 17.00 | 20.00 | 17.30 | 18.00 | 0.00 | - | - | 1 | 91.72% |
| ARKG251219C00018000 | 2023-11-15 11:56AM EST | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ARKG251219C00019000 | 2023-11-15 12:25PM EST | 19.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ARKG251219C00020000 | 2023-12-04 10:08AM EST | 20.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| ARKG251219C00022000 | 2023-11-15 10:43AM EST | 22.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ARKG251219C00023000 | 2023-11-06 12:51PM EST | 23.00 | 7.43 | 9.10 | 10.00 | 0.00 | - | 4 | 4 | 47.55% |
| ARKG251219C00025000 | 2023-11-22 2:57PM EST | 25.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARKG251219C00027000 | 2023-11-22 2:14PM EST | 27.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ARKG251219C00028000 | 2023-11-10 1:40PM EST | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ARKG251219C00029000 | 2023-12-05 9:31AM EST | 29.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.39% |
| ARKG251219C00030000 | 2023-11-22 11:49AM EST | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.78% |
| ARKG251219C00031000 | 2023-11-24 10:41AM EST | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 1.56% |
| ARKG251219C00032000 | 2023-11-22 12:25PM EST | 32.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| ARKG251219C00033000 | 2023-09-08 2:37PM EST | 33.00 | 7.32 | 4.20 | 4.70 | 0.00 | - | 1 | 2 | 38.53% |
| ARKG251219C00034000 | 2023-10-03 10:07AM EST | 34.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 1 | 36 | 32.90% |
| ARKG251219C00035000 | 2023-11-13 2:10PM EST | 35.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| ARKG251219C00036000 | 2023-10-02 11:46AM EST | 36.00 | 4.10 | 2.30 | 2.85 | 0.00 | - | 1 | 30 | 32.00% |
| ARKG251219C00037000 | 2023-08-03 1:34PM EST | 37.00 | 8.00 | 6.50 | 7.10 | 0.00 | - | 12 | 18 | 57.91% |
| ARKG251219C00038000 | 2023-11-22 10:14AM EST | 38.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| ARKG251219C00039000 | 2023-11-22 1:30PM EST | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ARKG251219C00040000 | 2023-11-27 3:11PM EST | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| ARKG251219C00042000 | 2023-11-10 12:39PM EST | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 6.25% |
| ARKG251219C00044000 | 2023-11-16 11:19AM EST | 44.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| ARKG251219C00045000 | 2023-11-24 12:32PM EST | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| ARKG251219C00050000 | 2023-12-06 3:53PM EST | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,303 | 6.25% |
| ARKG251219C00055000 | 2023-12-06 1:49PM EST | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219P00015000 | 2023-11-02 10:09AM EST | 15.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 2 | 49.10% |
| ARKG251219P00016000 | 2023-10-31 10:09AM EST | 16.00 | 2.00 | 1.30 | 1.70 | 0.00 | - | 1 | 14 | 49.71% |
| ARKG251219P00020000 | 2023-11-15 11:00AM EST | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ARKG251219P00023000 | 2023-11-14 9:30AM EST | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 3.13% |
| ARKG251219P00024000 | 2023-10-18 10:35AM EST | 24.00 | 4.69 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 46.05% |
| ARKG251219P00025000 | 2023-12-01 3:29PM EST | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 3.13% |
| ARKG251219P00026000 | 2023-11-15 10:19AM EST | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| ARKG251219P00027000 | 2023-10-23 11:42AM EST | 27.00 | 6.90 | 5.30 | 6.10 | 0.00 | - | 45 | 55 | 44.17% |
| ARKG251219P00028000 | 2023-11-15 11:32AM EST | 28.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.39% |
| ARKG251219P00029000 | 2023-11-15 12:26PM EST | 29.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ARKG251219P00030000 | 2023-11-15 12:25PM EST | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| ARKG251219P00031000 | 2023-12-04 12:20PM EST | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ARKG251219P00032000 | 2023-08-08 12:08PM EST | 32.00 | 6.39 | 6.60 | 7.00 | 0.00 | - | 1 | 5 | 29.99% |
| ARKG251219P00033000 | 2023-11-15 11:47AM EST | 33.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ARKG251219P00034000 | 2023-10-23 11:37AM EST | 34.00 | 11.80 | 9.50 | 11.30 | 0.00 | - | 131 | 134 | 47.77% |
| ARKG251219P00035000 | 2023-12-04 12:20PM EST | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ARKG251219P00036000 | 2023-11-15 11:40AM EST | 36.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,010 | 0.00% |
| ARKG251219P00037000 | 2023-11-21 12:35PM EST | 37.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ARKG251219P00038000 | 2023-11-15 10:42AM EST | 38.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ARKG251219P00040000 | 2023-10-27 12:24PM EST | 40.00 | 17.93 | 13.70 | 16.30 | 0.00 | - | 13 | 0 | 50.40% |
| ARKG251219P00044000 | 2023-12-04 3:41PM EST | 44.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARKG251219P00045000 | 2023-09-05 10:49AM EST | 45.00 | 14.60 | 18.70 | 19.80 | 0.00 | - | 1 | 4 | 46.61% |
| ARKG251219P00050000 | 2023-10-26 8:34AM EST | 50.00 | 26.74 | 22.30 | 22.90 | 0.00 | - | - | 0 | 37.50% |
| ARKG251219P00055000 | 2023-10-12 9:50AM EST | 55.00 | 29.10 | 29.80 | 32.20 | 0.00 | - | - | 0 | 63.14% |
© 2023 Yahoo. All rights reserved.