Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,804.30 +872.17 (+1.39%) CMC Crypto 200
1,345.58 -50.96 (-3.65%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240503C00022000 | 2024-04-26 1:13PM EDT | 22.00 | 1.47 | 1.30 | 1.45 | +0.37 | +33.64% | 3 | 4 | 53.13% |
| ARKG240503C00023000 | 2024-04-26 10:44AM EDT | 23.00 | 0.70 | 0.65 | 0.75 | +0.06 | +9.38% | 1 | 7 | 51.37% |
| ARKG240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 28 | 23 | 51.95% |
| ARKG240503C00025000 | 2024-04-26 3:47PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 16 | 45 | 51.56% |
| ARKG240503C00025500 | 2024-04-26 2:10PM EDT | 25.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 7 | 28 | 50.78% |
| ARKG240503C00026500 | 2024-04-26 3:24PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 1 | 15 | 57.81% |
| ARKG240503C00027000 | 2024-04-19 1:51PM EDT | 27.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 79.30% |
| ARKG240503C00027500 | 2024-04-23 2:32PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 70.31% |
| ARKG240503C00028000 | 2024-04-19 2:28PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 76.56% |
| ARKG240503C00028500 | 2024-04-26 2:45PM EDT | 28.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 10 | 82.03% |
| ARKG240503C00029000 | 2024-04-18 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 87.50% |
| ARKG240503C00029500 | 2024-04-15 10:31AM EDT | 29.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.97% |
| ARKG240503C00030000 | 2024-04-26 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 24 | 98.44% |
| ARKG240503C00031000 | 2024-04-24 3:38PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 108.59% |
| ARKG240503C00031500 | 2024-04-11 3:19PM EDT | 31.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 114.06% |
| ARKG240503C00032000 | 2024-04-09 9:45AM EDT | 32.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 118.75% |
| ARKG240503C00032500 | 2024-04-10 11:16AM EDT | 32.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 123.44% |
| ARKG240503C00033000 | 2024-04-08 12:42PM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 128.13% |
| ARKG240503C00034500 | 2024-04-03 10:35AM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| ARKG240503C00037000 | 2024-03-26 11:18AM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 160.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240503P00021500 | 2024-04-19 9:41AM EDT | 21.50 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 6 | 4 | 52.73% |
| ARKG240503P00022000 | 2024-04-26 11:49AM EDT | 22.00 | 0.15 | 0.15 | 0.20 | -0.17 | -53.12% | 1 | 25 | 50.78% |
| ARKG240503P00022500 | 2024-04-26 3:47PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 318 | 45 | 54.10% |
| ARKG240503P00023000 | 2024-04-26 3:57PM EDT | 23.00 | 0.49 | 0.45 | 0.50 | -0.26 | -34.67% | 7 | 24 | 49.61% |
| ARKG240503P00023500 | 2024-04-26 3:32PM EDT | 23.50 | 0.78 | 0.70 | 0.75 | -0.32 | -29.09% | 1,256 | 14 | 48.24% |
| ARKG240503P00024000 | 2024-04-26 2:17PM EDT | 24.00 | 1.04 | 1.00 | 1.15 | +0.17 | +19.54% | 1 | 17 | 54.69% |
| ARKG240503P00024500 | 2024-04-17 10:06AM EDT | 24.50 | 1.27 | 1.40 | 1.50 | 0.00 | - | 2 | 24 | 51.95% |
| ARKG240503P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | 1 | 27 | 55.86% |
| ARKG240503P00025500 | 2024-04-17 10:07AM EDT | 25.50 | 1.95 | 2.20 | 2.40 | 0.00 | - | 1 | 23 | 57.03% |
| ARKG240503P00026000 | 2024-04-12 2:00PM EDT | 26.00 | 1.00 | 2.70 | 2.90 | 0.00 | - | 10 | 20 | 65.23% |
| ARKG240503P00026500 | 2024-04-17 3:06PM EDT | 26.50 | 2.85 | 3.20 | 3.40 | 0.00 | - | 1 | 203 | 73.05% |
| ARKG240503P00027000 | 2024-04-24 10:12AM EDT | 27.00 | 2.90 | 3.70 | 3.90 | 0.00 | - | 5 | 30 | 80.47% |
| ARKG240503P00027500 | 2024-04-26 1:00PM EDT | 27.50 | 4.30 | 4.20 | 4.40 | +2.68 | +165.43% | 1 | 3 | 87.89% |
| ARKG240503P00028000 | 2024-04-12 1:49PM EDT | 28.00 | 2.25 | 4.70 | 4.90 | 0.00 | - | 10 | 10 | 94.92% |
| ARKG240503P00028500 | 2024-04-01 10:12AM EDT | 28.50 | 1.55 | 5.20 | 5.40 | 0.00 | - | - | 1 | 101.56% |
| ARKG240503P00029000 | 2024-03-22 12:19PM EDT | 29.00 | 2.00 | 5.60 | 7.70 | 0.00 | - | 1 | 1 | 214.45% |
| ARKG240503P00029500 | 2024-04-19 12:02PM EDT | 29.50 | 6.20 | 6.20 | 6.40 | 0.00 | - | 3 | 0 | 114.45% |
| ARKG240503P00030500 | 2024-04-11 9:30AM EDT | 30.50 | 3.81 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 126.56% |
| ARKG240503P00031000 | 2024-03-28 12:35PM EDT | 31.00 | 2.60 | 7.70 | 7.90 | 0.00 | - | 4 | 4 | 132.03% |
© 2024 Yahoo. All rights reserved.