Cboe US - Nasdaq Real Time Price USD
ARK Genomic Revolution ETF (ARKG)
19.77
-1.10
(-5.25%)
As of 11:55:11 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250404C00019000 | 4/3/2025 10:36 AM | 19 | 0.85 | 0.95 | 1.05 | -0.95 | -52.78% | 115 | 7 | 91.41% |
| ARKG250404C00020000 | 4/3/2025 10:07 AM | 20 | 0.40 | 0.35 | 0.45 | -0.62 | -60.78% | 365 | 64 | 85.94% |
| ARKG250404C00020500 | 4/3/2025 10:55 AM | 20.5 | 0.20 | 0.20 | 0.25 | -0.51 | -71.83% | 8 | 206 | 85.16% |
| ARKG250404C00021000 | 4/3/2025 10:02 AM | 21 | 0.17 | 0.05 | 0.15 | -0.29 | -63.04% | 4 | 118 | 80.47% |
| ARKG250404C00021500 | 4/3/2025 10:35 AM | 21.5 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 213 | 524 | 82.81% |
| ARKG250404C00022000 | 4/2/2025 3:59 PM | 22 | 0.05 | 0.00 | 0.10 | -0.15 | -42.86% | 1 | 110 | 99.22% |
| ARKG250404C00022500 | 4/3/2025 10:02 AM | 22.5 | 0.11 | 0.00 | 0.05 | -0.02 | -15.38% | 1 | 322 | 99.22% |
| ARKG250404C00023000 | 4/2/2025 1:30 PM | 23 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 79 | 112.50% |
| ARKG250404C00023500 | 4/2/2025 11:03 AM | 23.5 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 23 | 224.22% |
| ARKG250404C00024000 | 4/1/2025 9:36 AM | 24 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 131 | 170.31% |
| ARKG250404C00024500 | 4/1/2025 1:25 PM | 24.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 29 | 150.00% |
| ARKG250404C00025000 | 4/2/2025 12:51 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 305 | 162.50% |
| ARKG250404C00025500 | 4/2/2025 10:21 AM | 25.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 171.88% |
| ARKG250404C00026000 | 4/1/2025 10:13 AM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 47 | 184.38% |
| ARKG250404C00026500 | 3/24/2025 3:25 PM | 26.5 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 65 | 193.75% |
| ARKG250404C00027000 | 4/1/2025 12:24 PM | 27 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 330 | 203.13% |
| ARKG250404C00027500 | 3/21/2025 3:51 PM | 27.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 17 | 214.06% |
| ARKG250404C00028000 | 3/26/2025 2:48 PM | 28 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 12 | 223.44% |
| ARKG250404C00028500 | 3/14/2025 12:29 PM | 28.5 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 23 | 232.81% |
| ARKG250404C00029000 | 3/12/2025 3:12 PM | 29 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 242.19% |
| ARKG250404C00029500 | 2/24/2025 10:47 AM | 29.5 | 0.75 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 342.97% |
| ARKG250404C00030000 | 3/10/2025 10:46 AM | 30 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 259.38% |
| ARKG250404C00030500 | 2/28/2025 12:17 PM | 30.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| ARKG250404C00031000 | 3/18/2025 11:49 AM | 31 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 278.13% |
| ARKG250404C00031500 | 3/18/2025 2:58 PM | 31.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 284.38% |
| ARKG250404C00032000 | 3/10/2025 9:42 AM | 32 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 42 | 293.75% |
| ARKG250404C00032500 | 3/4/2025 11:57 AM | 32.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 300.00% |
| ARKG250404C00033000 | 2/25/2025 2:22 PM | 33 | 0.20 | 0.00 | 1.05 | 0.00 | 0.00% | 8 | 24 | 554.30% |
| ARKG250404C00034000 | 3/27/2025 10:32 AM | 34 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 11 | 321.88% |
| ARKG250404C00034500 | 2/26/2025 3:47 PM | 34.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 15 | 25 | 585.94% |
| ARKG250404C00036000 | 2/21/2025 2:42 PM | 36 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250404P00018000 | 3/14/2025 3:56 PM | 18 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| ARKG250404P00019000 | 4/3/2025 10:43 AM | 19 | 0.20 | 0.15 | 0.20 | 0.15 | 300.00% | 9 | 249 | 80.86% |
| ARKG250404P00019500 | 4/2/2025 1:59 PM | 19.5 | 0.30 | 0.30 | 0.40 | 0.20 | 200.00% | 1 | 201 | 82.03% |
| ARKG250404P00020000 | 4/3/2025 11:07 AM | 20 | 0.75 | 0.55 | 0.65 | 0.50 | 200.00% | 28 | 6,154 | 81.64% |
| ARKG250404P00020500 | 4/3/2025 11:07 AM | 20.5 | 1.10 | 0.90 | 1.00 | 0.60 | 120.00% | 8 | 436 | 85.16% |
| ARKG250404P00021000 | 4/3/2025 11:07 AM | 21 | 1.50 | 1.25 | 1.40 | 0.85 | 130.77% | 19 | 414 | 80.47% |
| ARKG250404P00021500 | 4/3/2025 10:14 AM | 21.5 | 1.84 | 1.70 | 1.85 | 0.82 | 80.39% | 2 | 1,547 | 82.81% |
| ARKG250404P00022000 | 4/3/2025 10:48 AM | 22 | 2.35 | 2.15 | 2.30 | 0.80 | 51.61% | 12 | 3,137 | 50.00% |
| ARKG250404P00022500 | 4/3/2025 10:17 AM | 22.5 | 2.80 | 2.65 | 2.90 | 0.35 | 14.29% | 3 | 200 | 114.84% |
| ARKG250404P00023000 | 4/1/2025 12:39 PM | 23 | 2.55 | 3.10 | 3.30 | 0.00 | 0.00% | 4 | 165 | 141.41% |
| ARKG250404P00023500 | 4/3/2025 10:44 AM | 23.5 | 3.80 | 3.60 | 3.80 | 0.58 | 18.01% | 4 | 205 | 156.25% |
| ARKG250404P00024000 | 4/2/2025 11:10 AM | 24 | 3.16 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 211 | 170.31% |
| ARKG250404P00024500 | 3/31/2025 2:10 PM | 24.5 | 3.72 | 4.60 | 4.80 | 0.00 | 0.00% | 1 | 24 | 184.38% |
| ARKG250404P00025000 | 4/2/2025 11:51 AM | 25 | 4.17 | 5.10 | 5.30 | 0.00 | 0.00% | 7 | 21 | 197.66% |
| ARKG250404P00025500 | 3/3/2025 1:46 PM | 25.5 | 2.74 | 5.60 | 5.90 | 0.00 | 0.00% | 1 | 2 | 171.88% |
| ARKG250404P00026000 | 4/2/2025 9:51 AM | 26 | 5.46 | 6.10 | 6.30 | 0.00 | 0.00% | 1 | 13 | 222.66% |
| ARKG250404P00026500 | 3/14/2025 3:51 PM | 26.5 | 4.14 | 6.60 | 6.80 | 0.00 | 0.00% | 1 | 0 | 234.38% |
| ARKG250404P00027000 | 3/25/2025 10:09 AM | 27 | 3.38 | 7.10 | 7.40 | 0.00 | 0.00% | 5 | 6 | 203.13% |
| ARKG250404P00027500 | 3/27/2025 10:14 AM | 27.5 | 4.90 | 7.60 | 7.90 | 0.00 | 0.00% | 2 | 0 | 214.06% |
| ARKG250404P00028000 | 3/19/2025 9:46 AM | 28 | 5.30 | 8.10 | 8.40 | 0.00 | 0.00% | 1 | 2 | 223.44% |
| ARKG250404P00028500 | 3/4/2025 12:22 PM | 28.5 | 5.55 | 8.60 | 8.90 | 0.00 | 0.00% | 1 | 0 | 232.81% |
| ARKG250404P00034500 | 3/17/2025 2:19 PM | 34.5 | 11.00 | 13.20 | 16.00 | 0.00 | 0.00% | - | 1 | 772.27% |
| ARKG250404P00046000 | 3/11/2025 3:45 PM | 46 | 23.51 | 24.30 | 28.00 | 0.00 | 0.00% | - | 0 | 1,092.97% |
Related Tickers
EWW iShares MSCI Mexico ETF
54.65
+4.76%
GOEX Global X Gold Explorers ETF
38.22
+1.91%
IYK iShares US Consumer Staples ETF
72.65
+1.89%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
IEF iShares 7-10 Year Treasury Bond ETF
96.27
+1.01%
ECH iShares MSCI Chile ETF
30.23
+1.07%
TLH iShares 10-20 Year Treasury Bond ETF
104.91
+0.95%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
GNMA iShares GNMA Bond ETF
44.22
+0.98%
CEW WisdomTree Emerging Currency Strategy Fund
17.73
+0.97%
LGOV First Trust Long Duration Opportunities ETF
21.80
+0.94%
SSPY Stratified LargeCap Index ETF
76.04
-3.68%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.45
+0.91%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.02
+0.85%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.18
+0.90%
SCHP Schwab U.S. TIPS ETF
26.99
+0.82%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.77
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.76
+0.88%
IEI iShares 3-7 Year Treasury Bond ETF
118.81
+0.80%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.56
+0.78%
ESG FlexShares STOXX US ESG Select Index Fund
130.92
-3.65%
BIV Vanguard Intermediate-Term Bond Index Fund
77.07
+0.74%
VDC Vanguard Consumer Staples Index Fund ETF Shares
221.10
+0.76%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.28
+0.76%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.36
-3.21%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.73
+0.70%
SURE AdvisorShares Insider Advantage ETF
107.68
-4.63%
UITB VictoryShares Core Intermediate Bond ETF
47.34
+0.66%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.64%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
BOUT Innovator IBD Breakout Opportunities ETF
35.36
-3.14%
RING iShares MSCI Global Gold Miners ETF
38.57
+0.76%
HMOP Hartford Municipal Opportunities ETF
38.67
+0.46%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.53%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
AGZ iShares Agency Bond ETF
109.68
+0.53%
GII SPDR S&P Global Infrastructure ETF
63.17
+0.53%
FMB First Trust Managed Municipal ETF
50.74
+0.50%
FBND Fidelity Total Bond ETF
45.95
+0.50%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
JCPB JPMorgan Core Plus Bond ETF
47.18
+0.51%
PPH VanEck Pharmaceutical ETF
89.63
+0.46%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.04
+0.38%
EWL iShares MSCI Switzerland ETF
51.73
+0.47%
MMIT NYLI MacKay Muni Intermediate ETF
24.06
+0.40%
SCHO Schwab Short-Term U.S. Treasury ETF
24.35
+0.41%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.68
+0.35%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.40
+0.35%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.68
+0.34%
CMBS iShares CMBS ETF
48.19
+0.35%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.29
+0.30%
FTSD Franklin Short Duration U.S. Government ETF
90.78
+0.33%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.35
+0.29%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.27%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.28%
JPIB JPMorgan International Bond Opportunities ETF
47.78
+0.21%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.26
+0.23%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.96
+0.21%
IGEB iShares Investment Grade Systematic Bond ETF
45.10
+0.20%
IXJ iShares Global Healthcare ETF
90.08
+0.06%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.18%
USTB VictoryShares Short-Term Bond ETF
50.73
+0.19%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.14
+0.19%
FLMI Franklin Dynamic Municipal Bond ETF
24.50
+0.21%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.15%
FUTY Fidelity MSCI Utilities Index ETF
51.27
-0.06%
CBON VanEck China Bond ETF
22.00
+0.11%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.09%
GSY Invesco Ultra Short Duration ETF
50.17
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
VPU Vanguard Utilities Index Fund ETF Shares
171.85
-0.06%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
KORP American Century Diversified Corporate Bond ETF
46.78
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
VNLA Janus Henderson Short Duration Income ETF
48.97
-0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
-0.01%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.15
-0.10%
XLU The Utilities Select Sector SPDR Fund
79.41
-0.01%
FXU First Trust Utilities AlphaDEX Fund
41.38
-0.08%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.94
-0.15%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.70
-0.11%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.36
-0.16%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.24
-0.12%
FLTR VanEck IG Floating Rate ETF
25.41
-0.16%
FLOT iShares Floating Rate Bond ETF
50.84
-0.13%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.21%
TUR iShares MSCI Turkey ETF
32.32
-0.37%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.01
-0.30%