Singapore markets close in 6 hours 11 minutes

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
43.99-1.65 (-3.62%)
At close: 04:00PM EST
44.47 +0.48 (+1.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG220128C000400002022-01-27 9:38AM EST40.006.603.904.20+2.40+57.14%113114.06%
ARKG220128C000420002022-01-26 3:34PM EST42.004.202.102.400.00-98104.49%
ARKG220128C000430002022-01-26 2:44PM EST43.005.101.351.600.00-2598.44%
ARKG220128C000440002022-01-27 3:56PM EST44.000.890.750.95-1.84-67.40%720492.97%
ARKG220128C000450002022-01-27 12:53PM EST45.001.010.400.55-2.19-68.44%627995.90%
ARKG220128C000460002022-01-27 2:21PM EST46.000.500.150.30-0.70-58.33%79194.92%
ARKG220128C000465002022-01-27 1:54PM EST46.500.320.100.25-2.43-88.36%433199.80%
ARKG220128C000470002022-01-27 12:50PM EST47.000.200.050.20-2.60-92.86%6597101.95%
ARKG220128C000475002022-01-27 3:32PM EST47.500.100.050.15-1.08-91.53%649107.03%
ARKG220128C000485002022-01-27 2:24PM EST48.500.090.050.10-0.36-80.00%2813,086120.31%
ARKG220128C000496202022-01-27 1:54PM EST49.620.080.000.15-0.27-77.14%311,507141.41%
ARKG220128C000500002021-12-23 11:02AM EST50.0014.600.000.000.00-2050.00%
ARKG220128C000510002022-01-27 3:53PM EST51.000.050.000.10-0.25-83.33%71223153.91%
ARKG220128C000520002022-01-27 12:56PM EST52.000.050.000.05-0.15-75.00%6276153.13%
ARKG220128C000525002022-01-27 3:32PM EST52.500.030.000.05-0.42-93.33%15975159.38%
ARKG220128C000536202022-01-27 11:32AM EST53.620.040.000.05-0.11-73.33%22349175.00%
ARKG220128C000546202022-01-26 3:29PM EST54.620.050.000.150.00-56164225.00%
ARKG220128C000556202022-01-27 1:06PM EST55.620.050.000.05-0.05-50.00%21363203.13%
ARKG220128C000566202022-01-27 9:30AM EST56.620.050.000.150.00-1053254.69%
ARKG220128C000570002021-12-15 3:17PM EST57.007.300.000.000.00--050.00%
ARKG220128C000576202022-01-27 1:45PM EST57.620.060.000.10+0.01+20.00%1179251.56%
ARKG220128C000580002021-12-28 12:21PM EST58.005.400.000.000.00-10050.00%
ARKG220128C000586202022-01-27 10:00AM EST58.620.100.000.10-0.02-16.67%319265.63%
ARKG220128C000591202022-01-24 10:35AM EST59.120.100.000.100.00-233271.88%
ARKG220128C000596202022-01-03 3:12PM EST59.625.040.000.100.00-12278.13%
ARKG220128C000600002021-12-27 1:07PM EST60.004.700.000.000.00-2050.00%
ARKG220128C000601202022-01-26 9:30AM EST60.120.310.000.100.00-128284.38%
ARKG220128C000606202022-01-18 11:08AM EST60.620.130.000.100.00-38290.63%
ARKG220128C000611202022-01-13 1:18PM EST61.120.200.000.100.00-39296.88%
ARKG220128C000616202022-01-13 3:53PM EST61.620.200.000.200.00-366337.50%
ARKG220128C000620002021-12-28 11:14AM EST62.003.320.000.000.00-25050.00%
ARKG220128C000621202022-01-18 9:55AM EST62.120.080.000.200.00-1113344.53%
ARKG220128C000625002021-12-17 3:56PM EST62.505.260.000.000.00-2050.00%
ARKG220128C000626202022-01-18 10:47AM EST62.620.090.000.100.00-25315.63%
ARKG220128C000630002021-12-27 12:19PM EST63.003.100.000.000.00-2050.00%
ARKG220128C000631202022-01-25 12:19PM EST63.120.020.000.100.00-28321.88%
ARKG220128C000635002021-12-22 3:15PM EST63.504.200.000.000.00-2050.00%
ARKG220128C000636202022-01-10 1:04PM EST63.620.430.000.000.00-11250.00%
ARKG220128C000640002021-12-27 11:54AM EST64.002.850.000.000.00-1050.00%
ARKG220128C000641202022-01-21 11:19AM EST64.120.240.000.750.00-12475.78%
ARKG220128C000646202022-01-21 11:15AM EST64.620.050.000.200.00-119375.78%
ARKG220128C000650002021-12-23 3:26PM EST65.002.430.000.000.00-1050.00%
ARKG220128C000651202022-01-18 2:48PM EST65.120.050.000.100.00-436343.75%
ARKG220128C000655002021-12-16 12:43PM EST65.502.100.000.000.00--050.00%
ARKG220128C000656202022-01-19 12:13PM EST65.620.060.000.200.00-13387.50%
ARKG220128C000660002021-12-21 10:17AM EST66.003.400.000.000.00-10100.00%
ARKG220128C000661202022-01-11 12:00PM EST66.120.050.000.200.00-2022393.75%
ARKG220128C000666202022-01-07 2:55PM EST66.620.320.000.100.00-57360.94%
ARKG220128C000671202022-01-10 1:21PM EST67.120.210.000.200.00-12405.47%
ARKG220128C000675002021-12-22 3:31PM EST67.502.280.000.000.00--0100.00%
ARKG220128C000676202022-01-11 1:40PM EST67.620.230.000.200.00-114410.94%
ARKG220128C000681202022-01-20 12:19PM EST68.120.050.000.200.00-15417.19%
ARKG220128C000685002021-12-27 2:08PM EST68.501.160.000.000.00-1050.00%
ARKG220128C000686202022-01-24 9:51AM EST68.620.150.000.200.00-112422.66%
ARKG220128C000690002021-12-28 10:31AM EST69.001.250.000.000.00-4050.00%
ARKG220128C000691202022-01-20 11:06AM EST69.120.050.000.200.00-671428.13%
ARKG220128C000696202022-01-11 1:56PM EST69.620.110.000.050.00-1136359.38%
ARKG220128C000700002021-12-28 12:56PM EST70.000.700.000.000.00-43050.00%
ARKG220128C000701202022-01-24 12:08PM EST70.120.060.000.050.00-2017365.63%
ARKG220128C000706202022-01-03 11:54AM EST70.620.480.000.050.00-119368.75%
ARKG220128C000710002021-12-28 3:29PM EST71.000.500.000.000.00-7050.00%
ARKG220128C000711202022-01-24 10:09AM EST71.120.050.000.200.00-125450.00%
ARKG220128C000715002021-12-28 11:17AM EST71.500.640.000.000.00-1050.00%
ARKG220128C000746202022-01-14 3:12PM EST74.620.100.000.050.00-162406.25%
ARKG220128C000750002021-12-28 1:08PM EST75.000.300.000.000.00-2050.00%
ARKG220128C000796202022-01-03 2:41PM EST79.620.200.000.050.00-215446.88%
ARKG220128C000800002021-12-23 3:09PM EST80.000.250.000.000.00-10050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG220128P000300002022-01-25 3:03PM EST30.000.050.000.200.00-5050399.22%
ARKG220128P000350002022-01-25 3:03PM EST35.000.070.000.050.00--156204.69%
ARKG220128P000390002022-01-26 3:06PM EST39.000.100.000.100.00-207212133.59%
ARKG220128P000400002022-01-27 1:59PM EST40.000.050.000.10-0.10-66.67%14496110.16%
ARKG220128P000410002022-01-25 12:23PM EST41.000.350.050.150.00--2102.34%
ARKG220128P000420002022-01-27 3:15PM EST42.000.250.150.30-0.20-44.44%10298.83%
ARKG220128P000430002022-01-27 12:53PM EST43.000.300.400.55-0.30-50.00%6897.27%
ARKG220128P000440002022-01-27 3:55PM EST44.000.840.750.95+0.01+1.20%1634,80191.99%
ARKG220128P000450002022-01-27 2:49PM EST45.001.191.301.60+0.04+3.48%1336291.60%
ARKG220128P000460002022-01-27 2:49PM EST46.001.792.002.35+0.19+11.87%361,57784.77%
ARKG220128P000465002022-01-27 2:32PM EST46.502.252.402.80+0.46+25.70%51582.03%
ARKG220128P000470002022-01-27 3:33PM EST47.002.982.953.30+1.07+56.02%36199.61%
ARKG220128P000475002022-01-27 1:54PM EST47.503.093.403.70+0.59+23.60%34687.50%
ARKG220128P000485002022-01-27 3:53PM EST48.504.334.404.70+1.17+37.03%1042,303105.47%
ARKG220128P000496202022-01-27 3:48PM EST49.625.405.505.80+1.05+24.14%191,152112.50%
ARKG220128P000500002021-12-28 12:54PM EST50.000.560.000.000.00-100.00%
ARKG220128P000510002022-01-27 10:41AM EST51.005.756.807.20+2.15+59.72%171203.52%
ARKG220128P000520002022-01-26 3:42PM EST52.006.007.608.200.00-10833223.05%
ARKG220128P000525002022-01-25 10:22AM EST52.506.578.308.700.00-1017232.42%
ARKG220128P000536202022-01-27 12:25PM EST53.628.559.409.80+2.65+44.92%360246.88%
ARKG220128P000540002021-12-27 9:59AM EST54.001.040.000.000.00-400.00%
ARKG220128P000546202022-01-25 11:27AM EST54.628.7010.5010.800.00-332184.38%
ARKG220128P000550002021-12-28 3:56PM EST55.001.340.000.000.00-200.00%
ARKG220128P000556202022-01-26 3:45PM EST55.629.7211.4011.800.00-10124280.47%
ARKG220128P000560002021-12-15 11:51AM EST56.003.290.000.000.00--00.00%
ARKG220128P000566202022-01-21 3:48PM EST56.629.4512.4012.800.00-131296.88%
ARKG220128P000576202022-01-27 1:48PM EST57.6212.8013.5013.80+3.86+43.18%332221.88%
ARKG220128P000580002021-12-23 9:30AM EST58.001.470.000.000.00-100.00%
ARKG220128P000586202022-01-25 10:36AM EST58.6212.1014.4014.800.00-711328.13%
ARKG220128P000591202022-01-26 11:33AM EST59.1210.9214.9015.300.00-156335.16%
ARKG220128P000596202022-01-27 9:36AM EST59.6213.4015.3015.80+1.95+17.03%253342.97%
ARKG220128P000600002021-12-28 3:52PM EST60.002.940.000.000.00-5200.00%
ARKG220128P000601202022-01-26 11:42AM EST60.1211.8015.9016.300.00-127350.00%
ARKG220128P000606202022-01-26 3:28PM EST60.6214.8216.4016.800.00-213357.03%
ARKG220128P000610002021-12-28 2:57PM EST61.003.290.000.000.00-1000.00%
ARKG220128P000611202022-01-03 12:11AM EST61.123.2716.9017.300.00---364.06%
ARKG220128P000615002021-12-27 2:08PM EST61.503.270.000.000.00-100.00%
ARKG220128P000616202022-01-27 9:33AM EST61.6214.8017.4017.80-1.84-11.06%515371.88%
ARKG220128P000620002021-12-27 1:07PM EST62.003.560.000.000.00-1700.00%
ARKG220128P000621202022-01-27 3:14PM EST62.1217.7717.9018.30+4.16+30.57%814378.13%
ARKG220128P000625002021-12-27 10:53AM EST62.503.600.000.000.00-300.00%
ARKG220128P000626202022-01-26 11:58AM EST62.6214.2018.4018.800.00-124385.16%
ARKG220128P000630002021-12-27 10:48AM EST63.003.800.000.000.00-1000.00%
ARKG220128P000631202022-01-18 10:27AM EST63.1212.0818.9019.300.00-11392.19%
ARKG220128P000636202022-01-27 10:46AM EST63.6218.0019.4019.80+2.80+18.42%116398.44%
ARKG220128P000640002021-12-27 12:01PM EST64.004.500.000.000.00-900.00%
ARKG220128P000641202022-01-03 12:11AM EST64.123.9019.9020.300.00--1405.47%
ARKG220128P000646202022-01-27 3:34PM EST64.6220.5320.5020.80+3.95+23.82%327300.00%
ARKG220128P000650002021-12-28 12:16PM EST65.005.490.000.000.00-200.00%
ARKG220128P000651202022-01-26 11:51AM EST65.1217.0020.8021.300.00-11417.97%
ARKG220128P000666202022-01-27 9:30AM EST66.6219.8522.3022.80+0.15+0.76%139437.50%
ARKG220128P000670002021-12-27 11:50AM EST67.006.320.000.000.00-3200.00%
ARKG220128P000676202022-01-19 2:36PM EST67.6218.8023.2023.800.00-16449.22%
ARKG220128P000680002021-12-27 9:50AM EST68.007.300.000.000.00-100.00%
ARKG220128P000681202022-01-24 12:30PM EST68.1224.5023.7024.300.00-23455.47%
ARKG220128P000686202022-01-26 11:59AM EST68.6220.3124.3024.800.00-13461.72%
ARKG220128P000690002021-12-23 10:43AM EST69.006.790.000.000.00-300.00%
ARKG220128P000696202022-01-26 11:53AM EST69.6221.4525.3025.800.00-2124473.44%
ARKG220128P000700002021-12-15 9:50AM EST70.0011.940.000.000.00-200.00%
ARKG220128P000711202022-01-27 11:58AM EST71.1225.4726.9027.30+2.87+12.70%15490.63%
ARKG220128P000715002021-12-23 3:52PM EST71.508.450.000.000.00-200.00%
ARKG220128P000746202022-01-25 2:10PM EST74.6228.0430.3030.800.00-210528.91%
ARKG220128P000750002021-12-28 2:19PM EST75.0014.050.000.000.00-100.00%
ARKG220128P000796202022-01-25 1:30PM EST79.6233.3835.2035.800.00-24579.69%
ARKG220128P000800002021-12-23 3:52PM EST80.0016.000.000.000.00-200.00%