ARKG - ARK Genomic Revolution ETF
Cboe US - Cboe US Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG230609C00024000 | 2023-05-24 10:31AM EDT | 24.00 | 7.61 | 8.70 | 9.90 | 0.00 | - | - | 30 | 231.25% |
| ARKG230609C00029000 | 2023-06-02 10:01AM EDT | 29.00 | 3.60 | 4.20 | 4.50 | 0.00 | - | 5 | 8 | 25.00% |
| ARKG230609C00029500 | 2023-05-24 10:55AM EDT | 29.50 | 2.40 | 2.65 | 5.60 | 0.00 | - | - | 3 | 81.25% |
| ARKG230609C00030000 | 2023-06-02 2:45PM EDT | 30.00 | 3.06 | 3.10 | 3.50 | 0.00 | - | 4 | 9 | 25.00% |
| ARKG230609C00030500 | 2023-06-02 2:54PM EDT | 30.50 | 2.53 | 2.80 | 3.00 | 0.00 | - | 3 | 51 | 25.00% |
| ARKG230609C00031000 | 2023-06-02 2:40PM EDT | 31.00 | 2.04 | 2.10 | 2.70 | 0.00 | - | 11 | 73 | 65.43% |
| ARKG230609C00031500 | 2023-06-02 3:16PM EDT | 31.50 | 1.75 | 1.90 | 2.05 | 0.00 | - | 4 | 46 | 37.11% |
| ARKG230609C00032000 | 2023-06-05 9:40AM EDT | 32.00 | 1.60 | 1.50 | 1.60 | +0.30 | +23.08% | 8 | 78 | 36.33% |
| ARKG230609C00032500 | 2023-06-05 9:34AM EDT | 32.50 | 1.20 | 1.05 | 1.20 | +0.38 | +46.34% | 2 | 64 | 36.72% |
| ARKG230609C00033000 | 2023-06-02 3:58PM EDT | 33.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 15 | 115 | 36.43% |
| ARKG230609C00033500 | 2023-06-02 3:38PM EDT | 33.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 28 | 38 | 38.38% |
| ARKG230609C00034000 | 2023-06-05 9:38AM EDT | 34.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 63 | 39.26% |
| ARKG230609C00034500 | 2023-06-05 9:37AM EDT | 34.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 13 | 39.45% |
| ARKG230609C00035000 | 2023-06-02 3:53PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 12 | 39.84% |
| ARKG230609C00035500 | 2023-06-05 9:34AM EDT | 35.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 30 | 1 | 47.85% |
| ARKG230609C00036000 | 2023-06-05 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 55.27% |
| ARKG230609C00037000 | 2023-06-02 12:51PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 57.81% |
| ARKG230609C00040000 | 2023-06-02 2:59PM EDT | 40.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 27 | 27 | 108.98% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG230609P00024000 | 2023-05-15 11:20AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 132.81% |
| ARKG230609P00025000 | 2023-05-15 2:28PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 118.75% |
| ARKG230609P00026000 | 2023-05-04 10:41AM EDT | 26.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 184.38% |
| ARKG230609P00026500 | 2023-05-15 1:15PM EDT | 26.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 97.66% |
| ARKG230609P00027000 | 2023-05-22 3:49PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 27 | 90.63% |
| ARKG230609P00028000 | 2023-05-23 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 77.34% |
| ARKG230609P00028500 | 2023-05-15 10:40AM EDT | 28.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 71.09% |
| ARKG230609P00029000 | 2023-05-31 10:59AM EDT | 29.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 64.06% |
| ARKG230609P00029500 | 2023-06-02 9:43AM EDT | 29.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 15 | 57.81% |
| ARKG230609P00030000 | 2023-06-02 12:41PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 51.56% |
| ARKG230609P00030500 | 2023-06-02 12:36PM EDT | 30.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 51.56% |
| ARKG230609P00031000 | 2023-06-02 10:26AM EDT | 31.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 38 | 52.73% |
| ARKG230609P00031500 | 2023-06-01 12:00PM EDT | 31.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 50.78% |
| ARKG230609P00032000 | 2023-06-01 3:34PM EDT | 32.00 | 0.43 | 0.10 | 0.20 | 0.00 | - | 1 | 21 | 46.68% |
| ARKG230609P00032500 | 2023-06-02 11:50AM EDT | 32.50 | 0.45 | 0.25 | 0.30 | 0.00 | - | 3 | 14 | 44.63% |
| ARKG230609P00033000 | 2023-06-02 3:41PM EDT | 33.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 5 | 4 | 43.16% |
| ARKG230609P00033500 | 2023-05-31 2:50PM EDT | 33.50 | 2.15 | 0.65 | 0.80 | 0.00 | - | - | 1 | 51.17% |
| ARKG230609P00034000 | 2023-06-02 3:54PM EDT | 34.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 3,502 | 3,502 | 49.22% |
© 2023 Yahoo. All rights reserved.