Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.73 -52.34 (-3.91%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219C00013000 | 2024-03-19 10:04AM EDT | 13.00 | 15.70 | 11.00 | 11.60 | 0.00 | - | 2 | 2 | 51.49% |
| ARKG251219C00014000 | 2023-12-27 10:36AM EDT | 14.00 | 20.40 | 15.10 | 16.10 | 0.00 | - | - | 1 | 119.19% |
| ARKG251219C00015000 | 2023-12-13 4:58PM EDT | 15.00 | 15.60 | 15.60 | 16.80 | 0.00 | - | 3 | 8 | 133.11% |
| ARKG251219C00016000 | 2024-03-21 9:30AM EDT | 16.00 | 14.50 | 6.50 | 9.90 | 0.00 | - | 1 | 15 | 54.86% |
| ARKG251219C00017000 | 2023-08-02 10:33AM EDT | 17.00 | 20.00 | 17.30 | 18.00 | 0.00 | - | - | 1 | 164.09% |
| ARKG251219C00018000 | 2023-11-15 12:56PM EDT | 18.00 | 11.10 | 13.60 | 15.00 | 0.00 | - | - | 3 | 118.14% |
| ARKG251219C00019000 | 2024-04-04 3:55PM EDT | 19.00 | 10.44 | 7.30 | 7.80 | 0.00 | - | 1 | 7 | 49.51% |
| ARKG251219C00020000 | 2024-04-22 9:49AM EDT | 20.00 | 6.80 | 6.80 | 7.30 | 0.00 | - | 2 | 29 | 49.41% |
| ARKG251219C00022000 | 2023-11-15 11:43AM EDT | 22.00 | 9.30 | 11.60 | 12.60 | 0.00 | - | 2 | 7 | 105.15% |
| ARKG251219C00023000 | 2023-11-06 1:51PM EDT | 23.00 | 7.43 | 9.10 | 10.00 | 0.00 | - | 4 | 4 | 82.06% |
| ARKG251219C00024000 | 2024-04-23 3:07PM EDT | 24.00 | 5.83 | 5.10 | 5.50 | 0.00 | - | - | 5 | 48.24% |
| ARKG251219C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 5.57 | 4.70 | 5.20 | 0.00 | - | 1 | 22 | 48.68% |
| ARKG251219C00026000 | 2024-03-12 2:29PM EDT | 26.00 | 8.80 | 6.30 | 6.90 | 0.00 | - | 16 | 17 | 63.45% |
| ARKG251219C00027000 | 2024-04-22 2:28PM EDT | 27.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 1 | 6 | 48.15% |
| ARKG251219C00028000 | 2024-04-16 1:07PM EDT | 28.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 1 | 3 | 48.85% |
| ARKG251219C00029000 | 2024-04-25 12:19PM EDT | 29.00 | 3.40 | 3.50 | 4.00 | 0.00 | - | 30 | 39 | 48.58% |
| ARKG251219C00030000 | 2024-04-29 11:20AM EDT | 30.00 | 3.75 | 3.30 | 3.70 | 0.00 | - | 2 | 87 | 48.16% |
| ARKG251219C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 2.90 | 3.00 | 3.50 | 0.00 | - | 30 | 86 | 48.41% |
| ARKG251219C00032000 | 2023-12-20 3:39PM EDT | 32.00 | 7.82 | 5.60 | 6.10 | 0.00 | - | 2 | 33 | 69.90% |
| ARKG251219C00033000 | 2024-04-18 9:55AM EDT | 33.00 | 2.80 | 2.65 | 3.10 | 0.00 | - | 2 | 7 | 48.58% |
| ARKG251219C00034000 | 2024-03-27 10:43AM EDT | 34.00 | 4.50 | 2.30 | 2.75 | 0.00 | - | 2 | 24 | 47.17% |
| ARKG251219C00035000 | 2024-04-24 1:15PM EDT | 35.00 | 2.51 | 2.25 | 2.70 | 0.00 | - | 2 | 114 | 48.27% |
| ARKG251219C00036000 | 2024-02-27 2:35PM EDT | 36.00 | 6.88 | 4.20 | 4.80 | 0.00 | - | 1 | 30 | 65.14% |
| ARKG251219C00037000 | 2024-04-25 11:26AM EDT | 37.00 | 2.00 | 1.95 | 2.40 | 0.00 | - | 3 | 28 | 48.43% |
| ARKG251219C00038000 | 2024-04-12 9:45AM EDT | 38.00 | 2.95 | 1.80 | 2.30 | 0.00 | - | 1 | 36 | 48.83% |
| ARKG251219C00039000 | 2024-04-19 10:01AM EDT | 39.00 | 1.89 | 1.70 | 2.15 | 0.00 | - | 3 | 6 | 48.68% |
| ARKG251219C00040000 | 2024-04-12 10:59AM EDT | 40.00 | 2.60 | 1.60 | 2.05 | 0.00 | - | 4 | 92 | 48.94% |
| ARKG251219C00042000 | 2024-04-24 9:38AM EDT | 42.00 | 1.90 | 1.40 | 1.80 | 0.00 | - | 1 | 31 | 48.73% |
| ARKG251219C00043000 | 2024-04-17 12:54PM EDT | 43.00 | 1.55 | 1.30 | 1.75 | 0.00 | - | 3 | 8 | 49.27% |
| ARKG251219C00044000 | 2024-03-27 2:16PM EDT | 44.00 | 2.78 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 48.73% |
| ARKG251219C00045000 | 2024-04-26 9:47AM EDT | 45.00 | 1.30 | 1.15 | 1.60 | 0.00 | - | 6 | 140 | 49.71% |
| ARKG251219C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 1.15 | 0.85 | 1.25 | 0.00 | - | 10 | 1,565 | 50.15% |
| ARKG251219C00055000 | 2024-04-30 11:25AM EDT | 55.00 | 0.91 | 0.85 | 1.05 | +0.01 | +1.11% | 10 | 3,134 | 50.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219P00013000 | 2024-04-26 12:01PM EDT | 13.00 | 0.87 | 0.70 | 1.00 | 0.00 | - | 1 | 26 | 49.19% |
| ARKG251219P00014000 | 2024-04-26 12:03PM EDT | 14.00 | 1.15 | 0.85 | 1.25 | 0.00 | - | 7 | 10 | 48.61% |
| ARKG251219P00015000 | 2024-04-17 11:52AM EDT | 15.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 3 | 47.58% |
| ARKG251219P00016000 | 2024-04-26 12:08PM EDT | 16.00 | 1.64 | 1.40 | 1.80 | 0.00 | - | 10 | 25 | 46.90% |
| ARKG251219P00018000 | 2024-03-28 3:30PM EDT | 18.00 | 1.55 | 2.20 | 2.60 | 0.00 | - | 1 | 10 | 46.75% |
| ARKG251219P00020000 | 2024-04-19 9:46AM EDT | 20.00 | 2.93 | 2.90 | 3.30 | 0.00 | - | 2 | 8 | 44.25% |
| ARKG251219P00021000 | 2024-04-19 9:45AM EDT | 21.00 | 3.45 | 3.30 | 3.80 | 0.00 | - | 4 | 21 | 44.09% |
| ARKG251219P00022000 | 2024-04-17 3:37PM EDT | 22.00 | 3.80 | 3.80 | 4.20 | 0.00 | - | - | 3 | 42.73% |
| ARKG251219P00023000 | 2024-04-25 10:55AM EDT | 23.00 | 4.85 | 4.30 | 4.80 | 0.00 | - | 2 | 24 | 42.92% |
| ARKG251219P00024000 | 2024-03-28 11:44AM EDT | 24.00 | 3.49 | 5.00 | 5.50 | 0.00 | - | 2 | 3 | 43.70% |
| ARKG251219P00025000 | 2024-04-29 11:51AM EDT | 25.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 1 | 29 | 41.69% |
| ARKG251219P00026000 | 2024-04-19 12:02PM EDT | 26.00 | 6.40 | 6.00 | 6.50 | 0.00 | - | 3 | 46 | 41.16% |
| ARKG251219P00027000 | 2024-03-15 3:16PM EDT | 27.00 | 5.13 | 5.40 | 6.10 | 0.00 | - | 4 | 61 | 32.06% |
| ARKG251219P00028000 | 2024-02-27 12:41PM EDT | 28.00 | 4.60 | 5.00 | 5.60 | 0.00 | - | 2 | 41 | 21.17% |
| ARKG251219P00029000 | 2023-12-29 11:42AM EDT | 29.00 | 5.34 | 5.40 | 6.00 | 0.00 | - | 432 | 366 | 16.70% |
| ARKG251219P00030000 | 2024-02-09 2:03PM EDT | 30.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 2 | 67 | 0.00% |
| ARKG251219P00031000 | 2023-12-04 1:20PM EDT | 31.00 | 7.50 | 6.20 | 9.40 | 0.00 | - | 2 | 0 | 34.35% |
| ARKG251219P00032000 | 2024-04-30 9:41AM EDT | 32.00 | 10.29 | 10.20 | 10.70 | +3.49 | +51.32% | 1 | 53 | 38.81% |
| ARKG251219P00033000 | 2023-11-15 12:47PM EDT | 33.00 | 9.90 | 7.60 | 9.20 | 0.00 | - | - | 4 | 0.00% |
| ARKG251219P00034000 | 2024-02-15 10:34AM EDT | 34.00 | 8.10 | 9.00 | 9.60 | 0.00 | - | 1,250 | 1,383 | 0.00% |
| ARKG251219P00035000 | 2024-04-22 3:13PM EDT | 35.00 | 12.80 | 12.50 | 13.10 | 0.00 | - | 476 | 487 | 37.87% |
| ARKG251219P00036000 | 2023-12-29 11:38AM EDT | 36.00 | 8.99 | 9.50 | 10.20 | 0.00 | - | 1,522 | 2,508 | 0.00% |
| ARKG251219P00037000 | 2023-11-21 1:35PM EDT | 37.00 | 12.50 | 9.80 | 10.50 | 0.00 | - | 5 | 10 | 0.00% |
| ARKG251219P00038000 | 2023-11-15 11:42AM EDT | 38.00 | 13.20 | 10.60 | 11.40 | 0.00 | - | 2 | 4 | 0.00% |
| ARKG251219P00039000 | 2024-02-27 4:32PM EDT | 39.00 | 10.50 | 12.00 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| ARKG251219P00040000 | 2024-03-08 11:10AM EDT | 40.00 | 12.00 | 14.20 | 14.90 | 0.00 | - | 1 | 14 | 0.00% |
| ARKG251219P00044000 | 2023-12-04 4:41PM EDT | 44.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKG251219P00045000 | 2023-12-26 3:44PM EDT | 45.00 | 15.11 | 17.00 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| ARKG251219P00050000 | 2023-12-21 2:24PM EDT | 50.00 | 20.33 | 21.80 | 22.30 | 0.00 | - | 156 | 223 | 0.00% |
| ARKG251219P00055000 | 2024-04-15 11:54AM EDT | 55.00 | 29.50 | 31.00 | 32.00 | 0.00 | - | 6 | 0 | 42.46% |
© 2024 Yahoo. All rights reserved.