Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,003.44 -42.33 (-0.21%) FTSE 100
7,485.96 +3.59 (+0.05%) BTC-USD
23,416.09 -629.61 (-2.62%) CMC Crypto 200
544.09 +1.21 (+0.22%)
ARK Genomic Revolution ETF (ARKG)
BATS - BATS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG220812C00025000 | 2022-08-08 12:23PM EDT | 25.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKG220812C00029000 | 2022-07-15 3:12PM EDT | 29.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKG220812C00030000 | 2022-08-03 3:38PM EDT | 30.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ARKG220812C00031500 | 2022-07-06 11:04AM EDT | 31.50 | 5.60 | 7.90 | 8.30 | 0.00 | - | - | 1 | 0.00% |
| ARKG220812C00032500 | 2022-07-18 1:17PM EDT | 32.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ARKG220812C00033000 | 2022-07-05 1:21PM EDT | 33.00 | 3.55 | 6.30 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| ARKG220812C00033500 | 2022-08-04 11:20AM EDT | 33.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKG220812C00034000 | 2022-08-05 10:07AM EDT | 34.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKG220812C00034500 | 2022-08-08 12:36PM EDT | 34.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ARKG220812C00035000 | 2022-08-08 10:07AM EDT | 35.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ARKG220812C00035500 | 2022-08-02 10:10AM EDT | 35.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ARKG220812C00036000 | 2022-08-05 3:51PM EDT | 36.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ARKG220812C00036500 | 2022-08-08 3:19PM EDT | 36.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ARKG220812C00037000 | 2022-08-04 1:48PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 0.00% |
| ARKG220812C00037500 | 2022-08-08 1:17PM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ARKG220812C00038000 | 2022-08-08 2:21PM EDT | 38.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| ARKG220812C00038500 | 2022-08-05 3:35PM EDT | 38.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ARKG220812C00039000 | 2022-08-08 2:32PM EDT | 39.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| ARKG220812C00039500 | 2022-08-08 12:31PM EDT | 39.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| ARKG220812C00040000 | 2022-08-08 2:46PM EDT | 40.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| ARKG220812C00040500 | 2022-08-08 9:38AM EDT | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ARKG220812C00041000 | 2022-08-08 2:05PM EDT | 41.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 58 | 151 | 1.56% |
| ARKG220812C00042000 | 2022-08-08 3:40PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 62 | 203 | 6.25% |
| ARKG220812C00043000 | 2022-08-08 3:54PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 12.50% |
| ARKG220812C00044000 | 2022-08-08 2:04PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 48 | 25.00% |
| ARKG220812C00045000 | 2022-08-08 2:05PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 23 | 25.00% |
| ARKG220812C00046000 | 2022-08-08 3:35PM EDT | 46.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 141 | 141 | 71.88% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG220812P00027000 | 2022-07-12 3:45PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ARKG220812P00028500 | 2022-07-26 3:54PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ARKG220812P00030000 | 2022-08-02 10:34AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ARKG220812P00030500 | 2022-06-30 3:02PM EDT | 30.50 | 2.45 | 0.05 | 0.15 | 0.00 | - | - | 1 | 160.16% |
| ARKG220812P00031500 | 2022-07-25 10:33AM EDT | 31.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ARKG220812P00032000 | 2022-08-01 10:16AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| ARKG220812P00032500 | 2022-08-04 10:17AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ARKG220812P00033000 | 2022-08-01 9:30AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ARKG220812P00033500 | 2022-08-08 12:08PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ARKG220812P00034000 | 2022-08-08 10:33AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| ARKG220812P00034500 | 2022-08-08 1:54PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ARKG220812P00035000 | 2022-08-05 12:24PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| ARKG220812P00035500 | 2022-08-08 11:09AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ARKG220812P00036000 | 2022-08-05 10:56AM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 25.00% |
| ARKG220812P00036500 | 2022-08-08 12:40PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| ARKG220812P00037000 | 2022-08-08 10:28AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ARKG220812P00037500 | 2022-08-03 3:11PM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| ARKG220812P00038000 | 2022-08-08 2:48PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| ARKG220812P00038500 | 2022-08-08 2:55PM EDT | 38.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| ARKG220812P00039000 | 2022-08-08 12:57PM EDT | 39.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 65.43% |
| ARKG220812P00039500 | 2022-08-08 2:28PM EDT | 39.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3,036 | 6.25% |
| ARKG220812P00040000 | 2022-08-08 1:11PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 6.25% |
| ARKG220812P00040500 | 2022-08-04 12:12PM EDT | 40.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ARKG220812P00041000 | 2022-08-08 1:09PM EDT | 41.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5,006 | 0.00% |
| ARKG220812P00042000 | 2022-08-08 3:50PM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,512 | 1,501 | 0.00% |
| ARKG220812P00043000 | 2022-08-03 3:36PM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ARKG220812P00044000 | 2022-08-08 1:09PM EDT | 44.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 4 | 4 | 57.03% |
| ARKG220812P00045000 | 2022-08-08 11:37AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
