Cboe US - Nasdaq Real Time Price • USD
ARK Genomic Revolution ETF (ARKG)
As of 3:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240426C00021000 | 4/22/2024 6:13 PM | 21 | 2.88 | 2.10 | 2.25 | 0.00 | 0.00% | 2 | 0 | 142.19% |
| ARKG240426C00021500 | 4/19/2024 7:55 PM | 21.5 | 1.85 | 1.60 | 1.75 | 0.00 | 0.00% | 2 | 2 | 115.63% |
| ARKG240426C00022000 | 4/26/2024 2:36 PM | 22 | 1.36 | 1.10 | 1.25 | -1.14 | -45.60% | 5 | 8 | 89.06% |
| ARKG240426C00022500 | 4/26/2024 5:13 PM | 22.5 | 0.76 | 0.65 | 0.75 | 0.24 | 46.15% | 8 | 18 | 61.33% |
| ARKG240426C00023000 | 4/26/2024 2:36 PM | 23 | 0.36 | 0.15 | 0.25 | 0.11 | 44.00% | 11 | 35 | 29.69% |
| ARKG240426C00023500 | 4/26/2024 2:03 PM | 23.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 38 | 33.20% |
| ARKG240426C00024000 | 4/26/2024 4:57 PM | 24 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 42 | 60.16% |
| ARKG240426C00024500 | 4/26/2024 1:30 PM | 24.5 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 1 | 257 | 177.34% |
| ARKG240426C00025000 | 4/25/2024 2:42 PM | 25 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3,017 | 126.56% |
| ARKG240426C00025500 | 4/26/2024 6:10 PM | 25.5 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 1,007 | 124.22% |
| ARKG240426C00026000 | 4/23/2024 3:47 PM | 26 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 39 | 125.00% |
| ARKG240426C00026500 | 4/15/2024 1:43 PM | 26.5 | 0.53 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 140.63% |
| ARKG240426C00027000 | 4/15/2024 3:55 PM | 27 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 20 | 309.38% |
| ARKG240426C00027500 | 4/22/2024 4:23 PM | 27.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 171.88% |
| ARKG240426C00028000 | 4/17/2024 4:56 PM | 28 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 190 | 187.50% |
| ARKG240426C00028500 | 4/18/2024 7:17 PM | 28.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 373.83% |
| ARKG240426C00029000 | 4/17/2024 1:37 PM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 74 | 85 | 215.63% |
| ARKG240426C00029500 | 4/26/2024 6:22 PM | 29.5 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 20 | 228.13% |
| ARKG240426C00030000 | 4/24/2024 4:53 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 110 | 240.63% |
| ARKG240426C00030500 | 4/15/2024 1:33 PM | 30.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 253.13% |
| ARKG240426C00031000 | 4/15/2024 4:26 PM | 31 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 24 | 265.63% |
| ARKG240426C00031500 | 4/8/2024 2:43 PM | 31.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 278.13% |
| ARKG240426C00032000 | 4/10/2024 3:58 PM | 32 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2 | 290.63% |
| ARKG240426C00032500 | 4/1/2024 3:17 PM | 32.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 300.00% |
| ARKG240426C00033000 | 4/9/2024 5:48 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 312.50% |
| ARKG240426C00034000 | 4/8/2024 1:30 PM | 34 | 0.34 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 334.38% |
| ARKG240426C00035000 | 3/8/2024 5:18 PM | 35 | 0.70 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 0 | 462.50% |
| ARKG240426C00036000 | 3/18/2024 3:02 PM | 36 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 375.00% |
| ARKG240426C00038000 | 3/13/2024 6:05 PM | 38 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 412.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240426P00020500 | 4/19/2024 7:45 PM | 20.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 285.16% |
| ARKG240426P00021000 | 4/22/2024 3:48 PM | 21 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 250.00% |
| ARKG240426P00022000 | 4/25/2024 3:28 PM | 22 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 5 | 177.34% |
| ARKG240426P00022500 | 4/25/2024 2:34 PM | 22.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 22 | 54.69% |
| ARKG240426P00023000 | 4/26/2024 6:22 PM | 23 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 2 | 72 | 24.61% |
| ARKG240426P00023500 | 4/26/2024 6:22 PM | 23.5 | 0.36 | 0.25 | 0.40 | 0.06 | 20.00% | 8 | 223 | 41.41% |
| ARKG240426P00024000 | 4/26/2024 6:18 PM | 24 | 0.80 | 0.75 | 0.85 | -0.45 | -36.00% | 72 | 1,777 | 51.56% |
| ARKG240426P00024500 | 4/25/2024 1:37 PM | 24.5 | 1.50 | 1.25 | 1.40 | 0.00 | 0.00% | 6 | 10 | 53.13% |
| ARKG240426P00025000 | 4/24/2024 1:46 PM | 25 | 1.87 | 1.75 | 1.85 | 0.79 | 73.15% | 4 | 433 | 92.19% |
| ARKG240426P00025500 | 4/24/2024 5:48 PM | 25.5 | 2.39 | 2.25 | 2.40 | 0.67 | 38.95% | 4 | 15 | 81.25% |
| ARKG240426P00026000 | 4/23/2024 5:44 PM | 26 | 1.78 | 2.75 | 2.90 | 0.00 | 0.00% | 1 | 3 | 96.88% |
| ARKG240426P00026500 | 4/19/2024 2:50 PM | 26.5 | 2.95 | 3.20 | 3.40 | 0.00 | 0.00% | 3 | 0 | 178.91% |
| ARKG240426P00027000 | 4/17/2024 4:11 PM | 27 | 3.20 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 3 | 197.66% |
| ARKG240426P00027500 | 4/26/2024 5:29 PM | 27.5 | 4.20 | 4.20 | 4.40 | 2.53 | 151.50% | 1 | 2 | 215.63% |
| ARKG240426P00028000 | 4/18/2024 1:48 PM | 28 | 4.65 | 4.70 | 4.90 | 0.00 | 0.00% | 3 | 2 | 232.81% |
| ARKG240426P00028500 | 3/26/2024 3:10 PM | 28.5 | 1.44 | 5.70 | 5.80 | 0.00 | 0.00% | 10 | 7 | 391.41% |
| ARKG240426P00029000 | 4/17/2024 7:36 PM | 29 | 5.35 | 5.70 | 5.90 | 0.00 | 0.00% | 3 | 0 | 264.06% |
| ARKG240426P00029500 | 4/17/2024 7:33 PM | 29.5 | 5.80 | 6.20 | 6.40 | 0.00 | 0.00% | 4 | 0 | 279.69% |
| ARKG240426P00030000 | 4/5/2024 6:48 PM | 30 | 3.36 | 6.70 | 6.90 | 0.00 | 0.00% | 10 | 0 | 295.31% |
| ARKG240426P00030500 | 4/8/2024 2:51 PM | 30.5 | 3.64 | 7.20 | 7.40 | 0.00 | 0.00% | 1 | 0 | 309.38% |
| ARKG240426P00031000 | 4/5/2024 4:49 PM | 31 | 4.18 | 7.70 | 7.90 | 0.00 | 0.00% | 7 | 0 | 323.44% |
| ARKG240426P00032000 | 3/15/2024 2:06 PM | 32 | 4.00 | 6.00 | 6.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ARKG240426P00034000 | 3/12/2024 3:15 PM | 34 | 4.62 | 7.20 | 7.50 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
34.02
+3.81%
QLD ProShares Ultra QQQ
82.09
+3.44%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+2.99%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.63
+2.56%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.95
+2.45%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IGM iShares Expanded Tech Sector ETF
83.69
+2.41%
PSI Invesco Semiconductors ETF
54.66
+2.29%
IYW iShares U.S. Technology ETF
131.14
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
108.01
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
SOXX iShares Semiconductor ETF
217.00
+2.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.12
+2.12%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
IVW iShares S&P 500 Growth ETF
82.67
+2.10%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
ONEQ Fidelity Nasdaq Composite Index ETF
62.76
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.60
+2.04%
SCHG Schwab U.S. Large-Cap Growth ETF
90.67
+2.05%
IWY iShares Russell Top 200 Growth ETF
190.60
+2.01%
NULG Nuveen ESG Large-Cap Growth ETF
74.10
+2.01%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
IUSG iShares Core S&P U.S. Growth ETF
114.52
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
335.57
+1.94%
MGK Vanguard Mega Cap Growth Index Fund
278.09
+1.93%
IWF iShares Russell 1000 Growth ETF
328.27
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VGT Vanguard Information Technology Index Fund ETF Shares
504.93
+1.92%
XSD SPDR S&P Semiconductor ETF
224.94
+1.95%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.06
+1.90%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.47
+1.89%
IOO iShares Global 100 ETF
88.69
+1.83%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
QTUM Defiance Quantum ETF
58.42
+1.85%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
ILCG iShares Morningstar Growth ETF
73.54
+1.77%
FTEC Fidelity MSCI Information Technology Index ETF
150.05
+1.75%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.76%
EWW iShares MSCI Mexico ETF
66.92
+1.70%
XLG Invesco S&P 500 Top 50 ETF
41.23
+1.71%
QQQ Invesco QQQ Trust
431.72
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.89
+1.68%
IXN iShares Global Tech ETF
71.95
+1.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
CNYA iShares MSCI China A ETF
26.38
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
LIT Global X Lithium & Battery Tech ETF
42.87
+1.59%
SPHQ Invesco S&P 500 Quality ETF
59.44
+1.52%
XHB SPDR S&P Homebuilders ETF
103.98
+1.47%
OEF iShares S&P 100 ETF
241.83
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
ITB iShares U.S. Home Construction ETF
105.89
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
BLOK Amplify Transformational Data Sharing ETF
32.76
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.47%
XLK Technology Select Sector SPDR Fund
200.38
+1.41%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.25
+1.41%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.08
+1.27%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.85
+1.27%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.64
+1.27%
SPHB Invesco S&P 500 High Beta ETF
83.44
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
EPU iShares MSCI Peru ETF
41.00
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.66
+1.12%
PEXL Pacer US Export Leaders ETF
47.74
+1.29%
VOO Vanguard S&P 500 ETF
468.08
+1.19%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.68
+1.17%
IVV iShares Core S&P 500 ETF
511.81
+1.18%
VV Vanguard Large Cap Index Fund
233.73
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
IWB iShares Russell 1000 ETF
279.96
+1.14%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
PBUS Invesco MSCI USA ETF
50.99
+1.15%
EWT iShares MSCI Taiwan ETF
47.08
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.17%