Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,726.25 +1,144.17 (+1.83%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240510C00022000 | 2024-05-01 3:39PM EDT | 22.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 6 | 42 | 62.50% |
| ARKG240510C00022500 | 2024-05-03 9:32AM EDT | 22.50 | 3.00 | 2.50 | 2.65 | +1.80 | +150.00% | 6 | 8 | 62.89% |
| ARKG240510C00023000 | 2024-05-01 3:01PM EDT | 23.00 | 1.85 | 2.05 | 2.15 | 0.00 | - | 6 | 7 | 53.32% |
| ARKG240510C00023500 | 2024-05-02 1:05PM EDT | 23.50 | 0.88 | 1.60 | 1.70 | 0.00 | - | 1 | 3 | 49.61% |
| ARKG240510C00024000 | 2024-05-03 11:30AM EDT | 24.00 | 1.17 | 1.15 | 1.30 | +0.46 | +64.79% | 2 | 120 | 48.24% |
| ARKG240510C00024500 | 2024-05-03 10:49AM EDT | 24.50 | 1.12 | 0.80 | 0.90 | +0.62 | +124.00% | 12 | 690 | 43.16% |
| ARKG240510C00025000 | 2024-05-03 3:01PM EDT | 25.00 | 0.58 | 0.50 | 0.60 | +0.32 | +123.08% | 19 | 115 | 41.99% |
| ARKG240510C00025500 | 2024-05-03 3:53PM EDT | 25.50 | 0.35 | 0.30 | 0.40 | +0.17 | +94.44% | 19 | 36 | 43.16% |
| ARKG240510C00026000 | 2024-05-03 3:58PM EDT | 26.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 16 | 18 | 43.56% |
| ARKG240510C00026500 | 2024-05-03 3:54PM EDT | 26.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 17 | 7 | 44.14% |
| ARKG240510C00027000 | 2024-05-03 3:25PM EDT | 27.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 312 | 19 | 46.48% |
| ARKG240510C00027500 | 2024-05-03 3:12PM EDT | 27.50 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 3 | 15 | 54.30% |
| ARKG240510C00028000 | 2024-05-03 11:26AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 51.95% |
| ARKG240510C00028500 | 2024-05-03 9:42AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 10 | 17 | 58.59% |
| ARKG240510C00029000 | 2024-04-25 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 64.45% |
| ARKG240510C00029500 | 2024-04-09 10:09AM EDT | 29.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 61.72% |
| ARKG240510C00030000 | 2024-04-18 9:42AM EDT | 30.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 67.19% |
| ARKG240510C00030500 | 2024-04-10 12:14PM EDT | 30.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 4 | 71.88% |
| ARKG240510C00031000 | 2024-04-12 9:47AM EDT | 31.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 58 | 56 | 76.56% |
| ARKG240510C00031500 | 2024-04-15 11:32AM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 81.25% |
| ARKG240510C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 95.31% |
| ARKG240510C00033500 | 2024-04-04 9:41AM EDT | 33.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 55 | 55 | 99.22% |
| ARKG240510C00034500 | 2024-04-08 10:01AM EDT | 34.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240510P00021000 | 2024-04-29 10:12AM EDT | 21.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 166.41% |
| ARKG240510P00021500 | 2024-04-29 12:10PM EDT | 21.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 60.16% |
| ARKG240510P00022000 | 2024-05-03 9:53AM EDT | 22.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 8 | 75.00% |
| ARKG240510P00022500 | 2024-05-03 9:33AM EDT | 22.50 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 10 | 67 | 125.39% |
| ARKG240510P00023000 | 2024-05-03 11:39AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 30 | 51.95% |
| ARKG240510P00023500 | 2024-05-03 9:59AM EDT | 23.50 | 0.04 | 0.05 | 0.15 | -0.28 | -87.50% | 11 | 21 | 48.44% |
| ARKG240510P00024000 | 2024-05-03 3:33PM EDT | 24.00 | 0.17 | 0.15 | 0.20 | -0.40 | -70.18% | 57 | 63 | 42.58% |
| ARKG240510P00024500 | 2024-05-03 3:41PM EDT | 24.50 | 0.34 | 0.25 | 0.35 | -0.49 | -59.04% | 24 | 2 | 42.38% |
| ARKG240510P00025000 | 2024-05-03 3:31PM EDT | 25.00 | 0.56 | 0.45 | 0.55 | -0.52 | -48.15% | 7 | 48 | 41.21% |
| ARKG240510P00025500 | 2024-05-03 3:25PM EDT | 25.50 | 0.85 | 0.75 | 0.85 | -0.87 | -50.58% | 1,000 | 12 | 42.38% |
| ARKG240510P00026000 | 2024-05-03 12:52PM EDT | 26.00 | 1.23 | 1.10 | 1.20 | -0.32 | -20.65% | 2 | 56 | 42.77% |
| ARKG240510P00026500 | 2024-05-03 10:01AM EDT | 26.50 | 1.05 | 1.50 | 1.65 | -0.85 | -44.74% | 4 | 14 | 48.24% |
| ARKG240510P00027000 | 2024-04-23 2:07PM EDT | 27.00 | 1.35 | 1.95 | 2.10 | -1.43 | -51.44% | 2 | 8 | 51.76% |
| ARKG240510P00027500 | 2024-05-01 3:18PM EDT | 27.50 | 3.07 | 2.45 | 2.55 | 0.00 | - | 10 | 13 | 52.73% |
| ARKG240510P00028000 | 2024-05-03 9:45AM EDT | 28.00 | 2.30 | 2.90 | 3.10 | +0.90 | +64.29% | 7 | 1 | 67.58% |
| ARKG240510P00029000 | 2024-04-25 3:58PM EDT | 29.00 | 6.01 | 3.90 | 4.10 | 0.00 | - | 3 | 0 | 61.72% |
| ARKG240510P00029500 | 2024-04-25 3:58PM EDT | 29.50 | 6.51 | 4.40 | 4.60 | 0.00 | - | 4 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.