Singapore markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
27.23+0.54 (+2.02%)
At close: 04:00PM EDT
27.15 -0.08 (-0.29%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG251219C000130002024-03-19 10:04AM EDT13.0015.7011.0011.600.00-220.00%
ARKG251219C000140002023-12-27 10:36AM EDT14.0020.4015.1016.100.00--178.37%
ARKG251219C000150002024-05-29 2:22PM EDT15.0010.909.1012.000.00-190.00%
ARKG251219C000160002024-03-21 9:30AM EDT16.0014.506.509.900.00-1150.00%
ARKG251219C000170002023-08-02 10:33AM EDT17.0020.0017.3019.800.00--1138.77%
ARKG251219C000180002023-11-15 12:56PM EDT18.0011.1013.6015.000.00--388.72%
ARKG251219C000190002024-05-14 2:57PM EDT19.0010.007.009.400.00-1737.40%
ARKG251219C000200002024-07-18 1:52PM EDT20.008.109.209.700.00-203948.73%
ARKG251219C000220002023-11-15 11:43AM EDT22.009.3011.6012.400.00-2782.06%
ARKG251219C000230002024-07-11 12:16PM EDT23.005.907.508.000.00-1548.22%
ARKG251219C000240002024-07-25 12:45PM EDT24.007.006.907.500.00-21348.12%
ARKG251219C000250002024-07-24 3:36PM EDT25.006.006.507.000.00-308147.79%
ARKG251219C000260002024-07-24 3:36PM EDT26.005.706.006.500.00-22647.24%
ARKG251219C000270002024-07-22 1:35PM EDT27.004.965.606.100.00-11047.31%
ARKG251219C000280002024-07-18 3:52PM EDT28.004.555.205.700.00-1547.17%
ARKG251219C000290002024-07-23 2:07PM EDT29.004.744.805.300.00-255646.85%
ARKG251219C000300002024-07-26 3:52PM EDT30.004.804.505.00+0.64+15.38%2010447.14%
ARKG251219C000310002024-06-07 10:48AM EDT31.004.172.302.800.00-16932.45%
ARKG251219C000320002024-07-16 10:01AM EDT32.003.703.904.400.00-21247.22%
ARKG251219C000330002024-07-19 3:15PM EDT33.003.133.604.100.00-1847.02%
ARKG251219C000340002024-07-11 11:45AM EDT34.002.653.403.900.00-12847.47%
ARKG251219C000350002024-07-05 9:31AM EDT35.001.853.303.600.00-111147.02%
ARKG251219C000360002024-07-09 2:24PM EDT36.001.752.903.400.00-13147.22%
ARKG251219C000370002024-07-22 10:21AM EDT37.002.152.703.200.00-34547.30%
ARKG251219C000380002024-07-02 1:38PM EDT38.001.302.553.000.00-12947.29%
ARKG251219C000390002024-07-01 9:52AM EDT39.001.552.352.850.00-1747.57%
ARKG251219C000400002024-07-16 9:56AM EDT40.002.202.202.650.00-510747.34%
ARKG251219C000420002024-04-24 9:38AM EDT42.001.900.000.000.00-1316.25%
ARKG251219C000430002024-04-17 12:54PM EDT43.001.552.202.700.00-3851.76%
ARKG251219C000440002024-07-08 11:45AM EDT44.001.151.652.150.00-293248.13%
ARKG251219C000450002024-07-26 9:46AM EDT45.002.001.552.05+0.29+16.96%114248.36%
ARKG251219C000500002024-07-26 10:48AM EDT50.001.321.151.60+0.07+5.60%54,25849.15%
ARKG251219C000550002024-07-25 10:44AM EDT55.001.390.901.300.00-1003,44150.20%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG251219P000130002024-07-02 2:43PM EDT13.000.500.301.750.00-306060.74%
ARKG251219P000140002024-06-03 3:44PM EDT14.000.900.651.050.00-11152.39%
ARKG251219P000150002024-07-19 12:11PM EDT15.000.950.550.950.00-101249.88%
ARKG251219P000160002024-04-26 12:08PM EDT16.001.641.151.650.00-102552.91%
ARKG251219P000170002024-07-10 11:36AM EDT17.001.350.951.400.00--348.54%
ARKG251219P000180002024-07-15 3:14PM EDT18.001.601.201.650.00-21347.68%
ARKG251219P000190002024-05-16 10:44AM EDT19.002.201.902.500.00--150.12%
ARKG251219P000200002024-07-17 9:57AM EDT20.001.901.802.250.00-41446.34%
ARKG251219P000210002024-07-11 11:45AM EDT21.002.852.152.600.00-92945.78%
ARKG251219P000220002024-04-17 3:37PM EDT22.003.803.103.700.00--352.21%
ARKG251219P000230002024-07-09 10:56AM EDT23.004.252.853.400.00-12844.85%
ARKG251219P000240002024-05-03 1:33PM EDT24.004.594.406.400.00-2558.19%
ARKG251219P000250002024-07-15 3:32PM EDT25.004.503.804.400.00-6013744.67%
ARKG251219P000260002024-04-19 12:02PM EDT26.006.405.105.700.00-34650.85%
ARKG251219P000270002024-05-30 1:42PM EDT27.006.506.308.700.00-16260.74%
ARKG251219P000280002024-07-11 11:44AM EDT28.006.705.406.000.00-14043.47%
ARKG251219P000290002023-12-29 11:42AM EDT29.005.345.606.100.00-43236639.28%
ARKG251219P000300002024-06-07 10:48AM EDT30.007.778.609.400.00-16456.84%
ARKG251219P000310002024-07-25 10:17AM EDT31.008.007.207.900.00-23642.86%
ARKG251219P000320002024-07-24 3:11PM EDT32.008.907.9010.400.00-15456.82%
ARKG251219P000330002023-11-15 12:47PM EDT33.009.907.609.200.00--041.82%
ARKG251219P000340002024-07-24 3:10PM EDT34.0010.309.3010.000.00-21,38342.24%
ARKG251219P000350002024-07-25 10:18AM EDT35.0010.7910.0010.700.00-448541.72%
ARKG251219P000360002024-07-25 10:18AM EDT36.0011.6510.8011.400.00-12,50741.04%
ARKG251219P000370002023-11-21 1:35PM EDT37.0012.509.8010.500.00-51025.10%
ARKG251219P000380002024-05-09 3:08PM EDT38.0014.6313.7016.300.00-2457.15%
ARKG251219P000390002024-05-03 3:16PM EDT39.0015.1013.4017.500.00-5654.35%
ARKG251219P000400002024-06-28 1:52PM EDT40.0017.7813.9016.300.00-11954.63%
ARKG251219P000440002023-12-04 4:41PM EDT44.0016.6015.4016.100.00--20.00%
ARKG251219P000450002023-12-26 3:44PM EDT45.0015.1117.0017.800.00-1319.14%
ARKG251219P000500002023-12-21 2:24PM EDT50.0020.3321.8022.300.00-1562230.00%
ARKG251219P000550002024-07-26 12:36PM EDT55.0028.1027.6028.20-1.40-4.75%2038.06%