Singapore markets closed

ARK Genomic Revolution ETF (ARKG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
40.77+0.38 (+0.94%)
At close: 04:00PM EDT
40.04 -0.73 (-1.79%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG220812C000250002022-08-08 12:23PM EDT25.0016.250.000.000.00-200.00%
ARKG220812C000290002022-07-15 3:12PM EDT29.007.450.000.000.00--10.00%
ARKG220812C000300002022-08-03 3:38PM EDT30.008.830.000.000.00-880.00%
ARKG220812C000315002022-07-06 11:04AM EDT31.505.607.908.300.00--10.00%
ARKG220812C000325002022-07-18 1:17PM EDT32.504.750.000.000.00--30.00%
ARKG220812C000330002022-07-05 1:21PM EDT33.003.556.306.800.00-110.00%
ARKG220812C000335002022-08-04 11:20AM EDT33.505.450.000.000.00--10.00%
ARKG220812C000340002022-08-05 10:07AM EDT34.005.100.000.000.00-130.00%
ARKG220812C000345002022-08-08 12:36PM EDT34.506.750.000.000.00-1210.00%
ARKG220812C000350002022-08-08 10:07AM EDT35.006.710.000.000.00-7170.00%
ARKG220812C000355002022-08-02 10:10AM EDT35.502.000.000.000.00-260.00%
ARKG220812C000360002022-08-05 3:51PM EDT36.004.450.000.000.00-1130.00%
ARKG220812C000365002022-08-08 3:19PM EDT36.504.350.000.000.00-250.00%
ARKG220812C000370002022-08-04 1:48PM EDT37.002.900.000.000.00-21550.00%
ARKG220812C000375002022-08-08 1:17PM EDT37.503.600.000.000.00-1320.00%
ARKG220812C000380002022-08-08 2:21PM EDT38.002.880.000.000.00-12350.00%
ARKG220812C000385002022-08-05 3:35PM EDT38.502.190.000.000.00-3250.00%
ARKG220812C000390002022-08-08 2:32PM EDT39.002.250.000.000.00-6210.00%
ARKG220812C000395002022-08-08 12:31PM EDT39.502.170.000.000.00-6210.00%
ARKG220812C000400002022-08-08 2:46PM EDT40.001.470.000.000.00-8850.00%
ARKG220812C000405002022-08-08 9:38AM EDT40.501.270.000.000.00-1700.00%
ARKG220812C000410002022-08-08 2:05PM EDT41.000.880.000.000.00-581511.56%
ARKG220812C000420002022-08-08 3:40PM EDT42.000.550.000.000.00-622036.25%
ARKG220812C000430002022-08-08 3:54PM EDT43.000.350.000.000.00-206212.50%
ARKG220812C000440002022-08-08 2:04PM EDT44.000.180.000.000.00-434825.00%
ARKG220812C000450002022-08-08 2:05PM EDT45.000.100.000.000.00-332325.00%
ARKG220812C000460002022-08-08 3:35PM EDT46.000.060.050.100.00-14114171.88%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG220812P000270002022-07-12 3:45PM EDT27.000.350.000.000.00--150.00%
ARKG220812P000285002022-07-26 3:54PM EDT28.500.150.000.000.00-1150.00%
ARKG220812P000300002022-08-02 10:34AM EDT30.000.060.000.000.00-17050.00%
ARKG220812P000305002022-06-30 3:02PM EDT30.502.450.050.150.00--1160.16%
ARKG220812P000315002022-07-25 10:33AM EDT31.500.480.000.000.00--250.00%
ARKG220812P000320002022-08-01 10:16AM EDT32.000.150.000.000.00-25250.00%
ARKG220812P000325002022-08-04 10:17AM EDT32.500.100.000.000.00-1150.00%
ARKG220812P000330002022-08-01 9:30AM EDT33.000.300.000.000.00-1150.00%
ARKG220812P000335002022-08-08 12:08PM EDT33.500.050.000.000.00-2350.00%
ARKG220812P000340002022-08-08 10:33AM EDT34.000.040.000.000.00-15350.00%
ARKG220812P000345002022-08-08 1:54PM EDT34.500.040.000.000.00-11650.00%
ARKG220812P000350002022-08-05 12:24PM EDT35.000.140.000.000.00-33325.00%
ARKG220812P000355002022-08-08 11:09AM EDT35.500.100.000.000.00-51025.00%
ARKG220812P000360002022-08-05 10:56AM EDT36.000.170.000.000.00-150425.00%
ARKG220812P000365002022-08-08 12:40PM EDT36.500.060.000.000.00-118025.00%
ARKG220812P000370002022-08-08 10:28AM EDT37.000.100.000.000.00-31625.00%
ARKG220812P000375002022-08-03 3:11PM EDT37.500.800.000.000.00-17625.00%
ARKG220812P000380002022-08-08 2:48PM EDT38.000.200.000.000.00-29712.50%
ARKG220812P000385002022-08-08 2:55PM EDT38.500.300.000.000.00-31912.50%
ARKG220812P000390002022-08-08 12:57PM EDT39.000.350.350.500.00-1165.43%
ARKG220812P000395002022-08-08 2:28PM EDT39.500.600.000.000.00-53,0366.25%
ARKG220812P000400002022-08-08 1:11PM EDT40.000.750.000.000.00-30156.25%
ARKG220812P000405002022-08-04 12:12PM EDT40.502.150.000.000.00--11.56%
ARKG220812P000410002022-08-08 1:09PM EDT41.001.250.000.000.00-55,0060.00%
ARKG220812P000420002022-08-08 3:50PM EDT42.001.850.000.000.00-1,5121,5010.00%
ARKG220812P000430002022-08-03 3:36PM EDT43.004.400.000.000.00-440.00%
ARKG220812P000440002022-08-08 1:09PM EDT44.003.403.203.500.00-4457.03%
ARKG220812P000450002022-08-08 11:37AM EDT45.003.500.000.000.00-160.00%