Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,244.20 -803.63 (-1.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260116C00013000 | 2024-02-12 10:51AM EDT | 13.00 | 18.52 | 15.10 | 17.90 | 0.00 | - | 1 | 5 | 129.35% |
| ARKG260116C00014000 | 2024-04-02 1:46PM EDT | 14.00 | 14.00 | 10.20 | 10.70 | 0.00 | - | - | 5 | 50.88% |
| ARKG260116C00015000 | 2024-01-17 2:04PM EDT | 15.00 | 14.50 | 15.10 | 17.80 | 0.00 | - | 20 | 27 | 137.57% |
| ARKG260116C00016000 | 2023-11-10 2:25PM EDT | 16.00 | 10.20 | 13.10 | 14.30 | 0.00 | - | - | 1 | 102.73% |
| ARKG260116C00017000 | 2024-02-16 2:46PM EDT | 17.00 | 16.29 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 90.43% |
| ARKG260116C00018000 | 2024-02-22 12:01PM EDT | 18.00 | 14.36 | 11.10 | 12.70 | 0.00 | - | 1 | 31 | 89.43% |
| ARKG260116C00020000 | 2024-04-16 9:30AM EDT | 20.00 | 8.00 | 6.60 | 7.20 | 0.00 | - | 1 | 42 | 49.19% |
| ARKG260116C00021000 | 2023-12-28 4:39PM EDT | 21.00 | 14.80 | 10.80 | 11.40 | 0.00 | - | 1 | 8 | 91.41% |
| ARKG260116C00022000 | 2024-03-12 12:33PM EDT | 22.00 | 10.96 | 8.30 | 9.00 | 0.00 | - | 1 | 13 | 70.39% |
| ARKG260116C00023000 | 2024-04-25 1:35PM EDT | 23.00 | 5.45 | 5.30 | 5.80 | 0.00 | - | 2 | 21 | 47.95% |
| ARKG260116C00024000 | 2024-04-22 2:28PM EDT | 24.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 13 | 47.68% |
| ARKG260116C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 1 | 68 | 48.05% |
| ARKG260116C00026000 | 2024-04-03 3:15PM EDT | 26.00 | 6.95 | 4.30 | 4.70 | 0.00 | - | 51 | 86 | 47.39% |
| ARKG260116C00027000 | 2024-04-18 1:53PM EDT | 27.00 | 4.52 | 3.90 | 4.40 | 0.00 | - | 4 | 42 | 47.39% |
| ARKG260116C00028000 | 2024-04-26 2:56PM EDT | 28.00 | 3.98 | 3.60 | 4.10 | -0.12 | -2.93% | 1 | 72 | 47.22% |
| ARKG260116C00029000 | 2024-04-02 3:49PM EDT | 29.00 | 5.75 | 3.40 | 3.90 | 0.00 | - | 3 | 7 | 47.71% |
| ARKG260116C00030000 | 2024-04-26 2:58PM EDT | 30.00 | 3.49 | 3.10 | 3.70 | -0.01 | -0.29% | 10 | 390 | 48.06% |
| ARKG260116C00031000 | 2024-04-18 10:58AM EDT | 31.00 | 3.55 | 3.00 | 3.50 | 0.00 | - | 1 | 22 | 48.28% |
| ARKG260116C00032000 | 2024-04-25 10:42AM EDT | 32.00 | 2.60 | 2.75 | 3.20 | 0.00 | - | 6 | 64 | 47.53% |
| ARKG260116C00033000 | 2024-04-08 3:20PM EDT | 33.00 | 4.30 | 2.50 | 3.00 | 0.00 | - | 55 | 80 | 47.51% |
| ARKG260116C00034000 | 2024-04-03 10:48AM EDT | 34.00 | 4.30 | 2.40 | 2.85 | 0.00 | - | 3 | 20 | 47.80% |
| ARKG260116C00035000 | 2024-04-25 10:51AM EDT | 35.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 3 | 124 | 47.56% |
| ARKG260116C00036000 | 2024-04-08 3:21PM EDT | 36.00 | 3.76 | 2.00 | 2.55 | 0.00 | - | 2 | 196 | 48.10% |
| ARKG260116C00038000 | 2024-03-20 12:33PM EDT | 38.00 | 3.80 | 1.80 | 2.30 | 0.00 | - | 2 | 6 | 48.46% |
| ARKG260116C00039000 | 2023-12-18 4:33PM EDT | 39.00 | 5.00 | 3.70 | 4.50 | 0.00 | - | 1 | 3 | 65.31% |
| ARKG260116C00040000 | 2024-04-18 3:44PM EDT | 40.00 | 2.15 | 1.55 | 2.05 | 0.00 | - | 1 | 121 | 48.54% |
| ARKG260116C00041000 | 2024-04-23 9:30AM EDT | 41.00 | 2.05 | 1.45 | 1.95 | 0.00 | - | 3 | 12 | 48.68% |
| ARKG260116C00045000 | 2024-04-26 3:36PM EDT | 45.00 | 1.39 | 1.15 | 1.65 | -0.30 | -17.75% | 2 | 175 | 49.72% |
| ARKG260116C00047000 | 2024-04-26 2:54PM EDT | 47.00 | 1.48 | 1.10 | 1.50 | -0.02 | -1.33% | 3 | 35 | 49.93% |
| ARKG260116C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 207 | 3,319 | 50.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG260116P00013000 | 2024-04-23 3:41PM EDT | 13.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 46.53% |
| ARKG260116P00014000 | 2023-12-04 10:30AM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ARKG260116P00015000 | 2024-04-02 11:26AM EDT | 15.00 | 1.00 | 1.25 | 1.65 | 0.00 | - | 253 | 765 | 47.85% |
| ARKG260116P00016000 | 2023-11-10 11:50AM EDT | 16.00 | 2.10 | 1.25 | 1.90 | 0.00 | - | 1 | 2 | 46.34% |
| ARKG260116P00018000 | 2023-11-06 1:52PM EDT | 18.00 | 2.50 | 1.80 | 2.20 | 0.00 | - | 10 | 12 | 40.58% |
| ARKG260116P00020000 | 2024-04-19 10:45AM EDT | 20.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 4 | 21 | 44.26% |
| ARKG260116P00021000 | 2024-02-13 10:41AM EDT | 21.00 | 2.50 | 2.45 | 2.90 | 0.00 | - | 6 | 12 | 33.95% |
| ARKG260116P00023000 | 2024-04-24 3:53PM EDT | 23.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 1 | 6 | 42.63% |
| ARKG260116P00024000 | 2024-04-24 3:47PM EDT | 24.00 | 5.13 | 5.00 | 5.60 | 0.00 | - | 4 | 9 | 42.46% |
| ARKG260116P00025000 | 2024-04-19 10:45AM EDT | 25.00 | 5.82 | 5.60 | 6.20 | 0.00 | - | 4 | 41 | 42.07% |
| ARKG260116P00026000 | 2024-04-04 3:51PM EDT | 26.00 | 5.00 | 6.20 | 6.80 | 0.00 | - | 10 | 15 | 41.47% |
| ARKG260116P00027000 | 2024-04-02 1:16PM EDT | 27.00 | 5.50 | 6.90 | 7.40 | 0.00 | - | 1 | 25 | 40.67% |
| ARKG260116P00028000 | 2024-02-22 4:38PM EDT | 28.00 | 5.37 | 5.40 | 6.20 | 0.00 | - | 1 | 19 | 24.32% |
| ARKG260116P00029000 | 2024-04-23 2:36PM EDT | 29.00 | 7.96 | 8.30 | 8.80 | 0.00 | - | 10 | 21 | 40.14% |
| ARKG260116P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 7.03 | 9.00 | 9.50 | 0.00 | - | 1 | 104 | 39.59% |
| ARKG260116P00031000 | 2024-01-29 3:01PM EDT | 31.00 | 7.20 | 5.90 | 6.50 | 0.00 | - | 2 | 30 | 0.00% |
| ARKG260116P00032000 | 2024-03-04 11:23AM EDT | 32.00 | 7.37 | 8.20 | 8.70 | 0.00 | - | 3 | 252 | 0.00% |
| ARKG260116P00033000 | 2023-12-29 12:40PM EDT | 33.00 | 7.50 | 7.70 | 8.40 | 0.00 | - | 10 | 209 | 0.00% |
| ARKG260116P00035000 | 2024-04-22 3:12PM EDT | 35.00 | 12.90 | 12.80 | 13.60 | 0.00 | - | 19 | 148 | 39.73% |
| ARKG260116P00036000 | 2023-11-15 11:30AM EDT | 36.00 | 12.00 | 9.40 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| ARKG260116P00037000 | 2024-04-16 3:40PM EDT | 37.00 | 13.90 | 14.50 | 16.30 | 0.00 | - | 76 | 123 | 48.87% |
| ARKG260116P00038000 | 2024-03-08 11:10AM EDT | 38.00 | 10.90 | 12.70 | 13.40 | 0.00 | - | 1 | 1,456 | 0.00% |
| ARKG260116P00039000 | 2024-04-18 11:10AM EDT | 39.00 | 16.20 | 16.20 | 18.80 | 0.00 | - | 171 | 179 | 55.84% |
| ARKG260116P00040000 | 2024-04-19 2:28PM EDT | 40.00 | 17.50 | 17.10 | 17.80 | 0.00 | - | 1 | 2,248 | 37.40% |
| ARKG260116P00041000 | 2023-11-28 4:44PM EDT | 41.00 | 15.40 | 11.40 | 13.00 | 0.00 | - | 200 | 1,714 | 0.00% |
| ARKG260116P00045000 | 2024-03-21 12:14PM EDT | 45.00 | 17.40 | 20.10 | 22.30 | 0.00 | - | 1 | 1,447 | 35.01% |
| ARKG260116P00046000 | 2024-01-17 4:45PM EDT | 46.00 | 18.90 | 16.30 | 18.30 | 0.00 | - | 3 | 4 | 0.00% |
| ARKG260116P00047000 | 2023-12-27 11:29AM EDT | 47.00 | 16.70 | 18.80 | 19.60 | 0.00 | - | - | 53 | 0.00% |
| ARKG260116P00050000 | 2024-04-15 11:31AM EDT | 50.00 | 24.70 | 26.60 | 29.30 | 0.00 | - | 10 | 10 | 62.45% |
© 2024 Yahoo. All rights reserved.