Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,949.47 +2,220.49 (+3.38%) CMC Crypto 200
1,375.38 +44.78 (+3.36%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| ARKG251219C00014000 | 2023-12-27 10:36AM EDT | 14.00 | 20.40 | 15.10 | 16.10 | 0.00 | - | - | 1 | 78.37% |
| ARKG251219C00015000 | 2024-05-29 2:22PM EDT | 15.00 | 10.90 | 9.10 | 12.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARKG251219C00016000 | 2024-03-21 9:30AM EDT | 16.00 | 14.50 | 6.50 | 9.90 | 0.00 | - | 1 | 15 | 0.00% |
| ARKG251219C00017000 | 2023-08-02 10:33AM EDT | 17.00 | 20.00 | 17.30 | 19.80 | 0.00 | - | - | 1 | 138.77% |
| ARKG251219C00018000 | 2023-11-15 12:56PM EDT | 18.00 | 11.10 | 13.60 | 15.00 | 0.00 | - | - | 3 | 88.72% |
| ARKG251219C00019000 | 2024-05-14 2:57PM EDT | 19.00 | 10.00 | 7.00 | 9.40 | 0.00 | - | 1 | 7 | 37.40% |
| ARKG251219C00020000 | 2024-07-18 1:52PM EDT | 20.00 | 8.10 | 9.20 | 9.70 | 0.00 | - | 20 | 39 | 48.73% |
| ARKG251219C00022000 | 2023-11-15 11:43AM EDT | 22.00 | 9.30 | 11.60 | 12.40 | 0.00 | - | 2 | 7 | 82.06% |
| ARKG251219C00023000 | 2024-07-11 12:16PM EDT | 23.00 | 5.90 | 7.50 | 8.00 | 0.00 | - | 1 | 5 | 48.22% |
| ARKG251219C00024000 | 2024-07-25 12:45PM EDT | 24.00 | 7.00 | 6.90 | 7.50 | 0.00 | - | 2 | 13 | 48.12% |
| ARKG251219C00025000 | 2024-07-24 3:36PM EDT | 25.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 30 | 81 | 47.79% |
| ARKG251219C00026000 | 2024-07-24 3:36PM EDT | 26.00 | 5.70 | 6.00 | 6.50 | 0.00 | - | 2 | 26 | 47.24% |
| ARKG251219C00027000 | 2024-07-22 1:35PM EDT | 27.00 | 4.96 | 5.60 | 6.10 | 0.00 | - | 1 | 10 | 47.31% |
| ARKG251219C00028000 | 2024-07-18 3:52PM EDT | 28.00 | 4.55 | 5.20 | 5.70 | 0.00 | - | 1 | 5 | 47.17% |
| ARKG251219C00029000 | 2024-07-23 2:07PM EDT | 29.00 | 4.74 | 4.80 | 5.30 | 0.00 | - | 25 | 56 | 46.85% |
| ARKG251219C00030000 | 2024-07-26 3:52PM EDT | 30.00 | 4.80 | 4.50 | 5.00 | +0.64 | +15.38% | 20 | 104 | 47.14% |
| ARKG251219C00031000 | 2024-06-07 10:48AM EDT | 31.00 | 4.17 | 2.30 | 2.80 | 0.00 | - | 1 | 69 | 32.45% |
| ARKG251219C00032000 | 2024-07-16 10:01AM EDT | 32.00 | 3.70 | 3.90 | 4.40 | 0.00 | - | 2 | 12 | 47.22% |
| ARKG251219C00033000 | 2024-07-19 3:15PM EDT | 33.00 | 3.13 | 3.60 | 4.10 | 0.00 | - | 1 | 8 | 47.02% |
| ARKG251219C00034000 | 2024-07-11 11:45AM EDT | 34.00 | 2.65 | 3.40 | 3.90 | 0.00 | - | 1 | 28 | 47.47% |
| ARKG251219C00035000 | 2024-07-05 9:31AM EDT | 35.00 | 1.85 | 3.30 | 3.60 | 0.00 | - | 1 | 111 | 47.02% |
| ARKG251219C00036000 | 2024-07-09 2:24PM EDT | 36.00 | 1.75 | 2.90 | 3.40 | 0.00 | - | 1 | 31 | 47.22% |
| ARKG251219C00037000 | 2024-07-22 10:21AM EDT | 37.00 | 2.15 | 2.70 | 3.20 | 0.00 | - | 3 | 45 | 47.30% |
| ARKG251219C00038000 | 2024-07-02 1:38PM EDT | 38.00 | 1.30 | 2.55 | 3.00 | 0.00 | - | 1 | 29 | 47.29% |
| ARKG251219C00039000 | 2024-07-01 9:52AM EDT | 39.00 | 1.55 | 2.35 | 2.85 | 0.00 | - | 1 | 7 | 47.57% |
| ARKG251219C00040000 | 2024-07-16 9:56AM EDT | 40.00 | 2.20 | 2.20 | 2.65 | 0.00 | - | 5 | 107 | 47.34% |
| ARKG251219C00042000 | 2024-04-24 9:38AM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| ARKG251219C00043000 | 2024-04-17 12:54PM EDT | 43.00 | 1.55 | 2.20 | 2.70 | 0.00 | - | 3 | 8 | 51.76% |
| ARKG251219C00044000 | 2024-07-08 11:45AM EDT | 44.00 | 1.15 | 1.65 | 2.15 | 0.00 | - | 29 | 32 | 48.13% |
| ARKG251219C00045000 | 2024-07-26 9:46AM EDT | 45.00 | 2.00 | 1.55 | 2.05 | +0.29 | +16.96% | 1 | 142 | 48.36% |
| ARKG251219C00050000 | 2024-07-26 10:48AM EDT | 50.00 | 1.32 | 1.15 | 1.60 | +0.07 | +5.60% | 5 | 4,258 | 49.15% |
| ARKG251219C00055000 | 2024-07-25 10:44AM EDT | 55.00 | 1.39 | 0.90 | 1.30 | 0.00 | - | 100 | 3,441 | 50.20% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG251219P00013000 | 2024-07-02 2:43PM EDT | 13.00 | 0.50 | 0.30 | 1.75 | 0.00 | - | 30 | 60 | 60.74% |
| ARKG251219P00014000 | 2024-06-03 3:44PM EDT | 14.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 1 | 11 | 52.39% |
| ARKG251219P00015000 | 2024-07-19 12:11PM EDT | 15.00 | 0.95 | 0.55 | 0.95 | 0.00 | - | 10 | 12 | 49.88% |
| ARKG251219P00016000 | 2024-04-26 12:08PM EDT | 16.00 | 1.64 | 1.15 | 1.65 | 0.00 | - | 10 | 25 | 52.91% |
| ARKG251219P00017000 | 2024-07-10 11:36AM EDT | 17.00 | 1.35 | 0.95 | 1.40 | 0.00 | - | - | 3 | 48.54% |
| ARKG251219P00018000 | 2024-07-15 3:14PM EDT | 18.00 | 1.60 | 1.20 | 1.65 | 0.00 | - | 2 | 13 | 47.68% |
| ARKG251219P00019000 | 2024-05-16 10:44AM EDT | 19.00 | 2.20 | 1.90 | 2.50 | 0.00 | - | - | 1 | 50.12% |
| ARKG251219P00020000 | 2024-07-17 9:57AM EDT | 20.00 | 1.90 | 1.80 | 2.25 | 0.00 | - | 4 | 14 | 46.34% |
| ARKG251219P00021000 | 2024-07-11 11:45AM EDT | 21.00 | 2.85 | 2.15 | 2.60 | 0.00 | - | 9 | 29 | 45.78% |
| ARKG251219P00022000 | 2024-04-17 3:37PM EDT | 22.00 | 3.80 | 3.10 | 3.70 | 0.00 | - | - | 3 | 52.21% |
| ARKG251219P00023000 | 2024-07-09 10:56AM EDT | 23.00 | 4.25 | 2.85 | 3.40 | 0.00 | - | 1 | 28 | 44.85% |
| ARKG251219P00024000 | 2024-05-03 1:33PM EDT | 24.00 | 4.59 | 4.40 | 6.40 | 0.00 | - | 2 | 5 | 58.19% |
| ARKG251219P00025000 | 2024-07-15 3:32PM EDT | 25.00 | 4.50 | 3.80 | 4.40 | 0.00 | - | 60 | 137 | 44.67% |
| ARKG251219P00026000 | 2024-04-19 12:02PM EDT | 26.00 | 6.40 | 5.10 | 5.70 | 0.00 | - | 3 | 46 | 50.85% |
| ARKG251219P00027000 | 2024-05-30 1:42PM EDT | 27.00 | 6.50 | 6.30 | 8.70 | 0.00 | - | 1 | 62 | 60.74% |
| ARKG251219P00028000 | 2024-07-11 11:44AM EDT | 28.00 | 6.70 | 5.40 | 6.00 | 0.00 | - | 1 | 40 | 43.47% |
| ARKG251219P00029000 | 2023-12-29 11:42AM EDT | 29.00 | 5.34 | 5.60 | 6.10 | 0.00 | - | 432 | 366 | 39.28% |
| ARKG251219P00030000 | 2024-06-07 10:48AM EDT | 30.00 | 7.77 | 8.60 | 9.40 | 0.00 | - | 1 | 64 | 56.84% |
| ARKG251219P00031000 | 2024-07-25 10:17AM EDT | 31.00 | 8.00 | 7.20 | 7.90 | 0.00 | - | 2 | 36 | 42.86% |
| ARKG251219P00032000 | 2024-07-24 3:11PM EDT | 32.00 | 8.90 | 7.90 | 10.40 | 0.00 | - | 1 | 54 | 56.82% |
| ARKG251219P00033000 | 2023-11-15 12:47PM EDT | 33.00 | 9.90 | 7.60 | 9.20 | 0.00 | - | - | 0 | 41.82% |
| ARKG251219P00034000 | 2024-07-24 3:10PM EDT | 34.00 | 10.30 | 9.30 | 10.00 | 0.00 | - | 2 | 1,383 | 42.24% |
| ARKG251219P00035000 | 2024-07-25 10:18AM EDT | 35.00 | 10.79 | 10.00 | 10.70 | 0.00 | - | 4 | 485 | 41.72% |
| ARKG251219P00036000 | 2024-07-25 10:18AM EDT | 36.00 | 11.65 | 10.80 | 11.40 | 0.00 | - | 1 | 2,507 | 41.04% |
| ARKG251219P00037000 | 2023-11-21 1:35PM EDT | 37.00 | 12.50 | 9.80 | 10.50 | 0.00 | - | 5 | 10 | 25.10% |
| ARKG251219P00038000 | 2024-05-09 3:08PM EDT | 38.00 | 14.63 | 13.70 | 16.30 | 0.00 | - | 2 | 4 | 57.15% |
| ARKG251219P00039000 | 2024-05-03 3:16PM EDT | 39.00 | 15.10 | 13.40 | 17.50 | 0.00 | - | 5 | 6 | 54.35% |
| ARKG251219P00040000 | 2024-06-28 1:52PM EDT | 40.00 | 17.78 | 13.90 | 16.30 | 0.00 | - | 1 | 19 | 54.63% |
| ARKG251219P00044000 | 2023-12-04 4:41PM EDT | 44.00 | 16.60 | 15.40 | 16.10 | 0.00 | - | - | 2 | 0.00% |
| ARKG251219P00045000 | 2023-12-26 3:44PM EDT | 45.00 | 15.11 | 17.00 | 17.80 | 0.00 | - | 1 | 3 | 19.14% |
| ARKG251219P00050000 | 2023-12-21 2:24PM EDT | 50.00 | 20.33 | 21.80 | 22.30 | 0.00 | - | 156 | 223 | 0.00% |
| ARKG251219P00055000 | 2024-07-26 12:36PM EDT | 55.00 | 28.10 | 27.60 | 28.20 | -1.40 | -4.75% | 2 | 0 | 38.06% |
© 2024 Yahoo. All rights reserved.