Singapore markets close in 48 minutes

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.63-0.03 (-0.12%)
At close: 04:00PM EDT
25.26 -0.37 (-1.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240531C000200002024-05-13 11:45AM EDT20.006.205.605.800.00-22128.13%
ARKG240531C000210002024-05-17 10:16AM EDT21.005.284.606.700.00-11252.93%
ARKG240531C000220002024-05-03 1:23PM EDT22.003.223.605.600.00-12212.50%
ARKG240531C000230002024-04-23 9:53AM EDT23.002.100.000.000.00--20.00%
ARKG240531C000235002024-05-24 9:48AM EDT23.502.252.152.25-1.25-35.71%121456.25%
ARKG240531C000240002024-05-24 3:21PM EDT24.001.731.651.80+0.08+4.85%2750.00%
ARKG240531C000245002024-05-21 11:02AM EDT24.501.871.201.350.00-3453.91%
ARKG240531C000250002024-05-24 10:37AM EDT25.001.040.850.95-0.46-30.67%21349.22%
ARKG240531C000255002024-05-24 1:45PM EDT25.500.700.550.60+0.17+32.08%124244.53%
ARKG240531C000260002024-05-24 3:57PM EDT26.000.330.300.40-0.22-40.00%201,10846.88%
ARKG240531C000265002024-05-24 3:59PM EDT26.500.210.200.25-0.13-38.24%151148.05%
ARKG240531C000270002024-05-24 2:57PM EDT27.000.150.100.20-0.03-16.67%31077654.88%
ARKG240531C000275002024-05-24 1:36PM EDT27.500.100.050.15-0.08-44.44%81,21452.15%
ARKG240531C000280002024-05-24 2:49PM EDT28.000.050.050.10-0.05-50.00%310,10556.64%
ARKG240531C000285002024-05-24 12:10PM EDT28.500.100.050.15+0.05+100.00%21469.53%
ARKG240531C000290002024-05-23 3:22PM EDT29.000.060.050.300.00-11390.63%
ARKG240531C000295002024-05-20 3:19PM EDT29.500.120.050.250.00-81894.92%
ARKG240531C000300002024-05-20 12:09PM EDT30.000.090.050.250.00-332103.13%
ARKG240531C000305002024-04-11 11:46AM EDT30.500.450.000.100.00--186.72%
ARKG240531C000310002024-05-07 11:45AM EDT31.000.050.050.250.00-12117.97%
ARKG240531C000315002024-04-11 11:46AM EDT31.500.350.000.250.00--1119.92%
ARKG240531C000320002024-05-24 11:33AM EDT32.000.070.050.20-0.08-53.33%12126.56%
ARKG240531C000330002024-05-23 1:12PM EDT33.000.050.000.600.00-113173.44%
ARKG240531C000340002024-05-20 10:57AM EDT34.000.050.000.200.00--1145.31%
ARKG240531C000350002024-05-24 9:58AM EDT35.000.050.000.250.00-9870163.67%
ARKG240531C000360002024-05-20 10:19AM EDT36.000.070.002.150.00--5315.63%
ARKG240531C000370002024-05-22 1:36PM EDT37.000.050.002.150.00--16330.08%
ARKG240531C000380002024-05-17 9:30AM EDT38.000.080.002.150.00-11343.75%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKG240531P000195002024-05-17 10:32AM EDT19.500.050.001.350.00-334259.18%
ARKG240531P000200002024-05-20 9:52AM EDT20.000.050.001.350.00-612242.77%
ARKG240531P000210002024-05-20 9:30AM EDT21.000.050.002.100.00--10256.25%
ARKG240531P000215002024-05-20 10:23AM EDT21.500.050.001.350.00-614194.92%
ARKG240531P000220002024-05-22 9:52AM EDT22.000.050.002.150.00-36479224.02%
ARKG240531P000225002024-05-22 9:52AM EDT22.500.050.000.400.00-200220101.95%
ARKG240531P000230002024-05-06 12:05PM EDT23.000.290.002.150.00-16188.87%
ARKG240531P000235002024-05-23 2:31PM EDT23.500.100.000.100.00-18751.56%
ARKG240531P000240002024-05-24 9:49AM EDT24.000.130.050.10+0.01+8.33%123750.78%
ARKG240531P000245002024-05-24 3:49PM EDT24.500.120.100.15-0.10-45.45%1315045.70%
ARKG240531P000250002024-05-24 3:59PM EDT25.000.220.200.25-0.18-45.00%3382442.58%
ARKG240531P000255002024-05-24 1:12PM EDT25.500.350.400.45-0.30-46.15%142942.97%
ARKG240531P000260002024-05-24 1:57PM EDT26.000.570.650.75+0.02+3.64%411245.31%
ARKG240531P000265002024-05-24 2:30PM EDT26.501.001.001.10+0.10+11.11%8013,24446.09%
ARKG240531P000270002024-05-24 3:59PM EDT27.001.481.401.55-0.18-10.84%11152.73%
ARKG240531P000275002024-05-23 11:11AM EDT27.501.901.852.000.00-3356.64%
ARKG240531P000280002024-05-23 9:45AM EDT28.002.252.352.500.00-2352.34%
ARKG240531P000285002024-05-23 2:38PM EDT28.503.202.853.000.00-5560.16%
ARKG240531P000290002024-05-20 3:15PM EDT29.002.543.303.500.00-31360.16%
ARKG240531P000295002024-05-23 9:45AM EDT29.503.703.804.000.00-2666.41%