Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719C00000500 | 2024-02-05 11:51AM EDT | 0.50 | 8.25 | 0.00 | 10.90 | 0.00 | - | 5 | 3 | 0.00% |
| ARDX240719C00002500 | 2024-05-07 10:47AM EDT | 2.50 | 6.63 | 2.45 | 6.40 | 0.00 | - | 58 | 23 | 405.08% |
| ARDX240719C00003000 | 2024-03-06 4:03PM EDT | 3.00 | 6.60 | 4.20 | 6.80 | 0.00 | - | 24 | 62 | 839.84% |
| ARDX240719C00003500 | 2024-06-07 1:53PM EDT | 3.50 | 3.15 | 2.60 | 3.20 | 0.00 | - | 50 | 163 | 128.13% |
| ARDX240719C00004000 | 2024-06-11 2:52PM EDT | 4.00 | 2.70 | 2.15 | 2.95 | 0.00 | - | 9 | 311 | 153.91% |
| ARDX240719C00004500 | 2024-06-13 1:26PM EDT | 4.50 | 2.01 | 1.65 | 2.25 | 0.00 | - | 50 | 59 | 98.44% |
| ARDX240719C00005000 | 2024-05-06 3:38PM EDT | 5.00 | 4.10 | 1.95 | 3.60 | 0.00 | - | 144 | 297 | 305.86% |
| ARDX240719C00005500 | 2024-05-03 9:39AM EDT | 5.50 | 3.06 | 0.00 | 2.00 | 0.00 | - | 2 | 322 | 63.28% |
| ARDX240719C00006000 | 2024-06-14 3:09PM EDT | 6.00 | 0.78 | 0.70 | 0.90 | -0.12 | -13.33% | 67 | 1,351 | 81.25% |
| ARDX240719C00007000 | 2024-06-14 3:04PM EDT | 7.00 | 0.35 | 0.25 | 0.80 | -0.10 | -22.22% | 55 | 2,620 | 99.90% |
| ARDX240719C00008000 | 2024-06-14 3:40PM EDT | 8.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 31 | 1,199 | 78.13% |
| ARDX240719C00009000 | 2024-06-14 10:48AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,215 | 75.78% |
| ARDX240719C00010000 | 2024-06-14 11:49AM EDT | 10.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 14 | 9,827 | 100.78% |
| ARDX240719C00011000 | 2024-06-07 1:59PM EDT | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 1,024 | 130.47% |
| ARDX240719C00012000 | 2024-05-30 9:36AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 183 | 2,050 | 128.91% |
| ARDX240719C00013000 | 2024-05-13 3:29PM EDT | 13.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 129.69% |
| ARDX240719C00014000 | 2024-05-07 10:23AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 749 | 187.50% |
| ARDX240719C00015000 | 2024-05-29 2:07PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 223 | 178.13% |
| ARDX240719C00016000 | 2024-03-04 11:18AM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 298 | 178.91% |
| ARDX240719C00017000 | 2024-04-02 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 228.91% |
| ARDX240719C00018000 | 2024-03-21 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 263.67% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719P00002000 | 2024-01-18 3:34PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 407.81% |
| ARDX240719P00002500 | 2024-04-22 2:36PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARDX240719P00003500 | 2023-12-20 12:09PM EDT | 3.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 207 | 201.56% |
| ARDX240719P00004000 | 2024-01-09 11:49AM EDT | 4.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 257 | 167.19% |
| ARDX240719P00004500 | 2024-04-19 2:32PM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARDX240719P00005000 | 2024-05-24 1:22PM EDT | 5.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 2,943 | 92.58% |
| ARDX240719P00005500 | 2024-06-13 2:36PM EDT | 5.50 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 1 | 57 | 71.88% |
| ARDX240719P00006000 | 2024-06-13 3:32PM EDT | 6.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 279 | 513 | 74.22% |
| ARDX240719P00007000 | 2024-06-13 3:30PM EDT | 7.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1,131 | 2,552 | 66.41% |
| ARDX240719P00008000 | 2024-06-14 9:39AM EDT | 8.00 | 1.85 | 1.45 | 1.85 | +0.35 | +23.33% | 10 | 1,177 | 87.11% |
| ARDX240719P00009000 | 2024-06-07 12:24PM EDT | 9.00 | 2.40 | 2.40 | 3.00 | 0.00 | - | 20 | 854 | 75.78% |
| ARDX240719P00010000 | 2024-05-13 12:14PM EDT | 10.00 | 2.15 | 1.10 | 4.40 | 0.00 | - | 1 | 1,225 | 217.19% |
| ARDX240719P00011000 | 2024-05-14 10:26AM EDT | 11.00 | 3.20 | 4.30 | 5.70 | 0.00 | - | 20 | 396 | 176.17% |
| ARDX240719P00012000 | 2024-05-08 12:21PM EDT | 12.00 | 3.20 | 5.30 | 7.30 | 0.00 | - | 1 | 34 | 239.65% |
| ARDX240719P00013000 | 2024-03-04 12:03PM EDT | 13.00 | 4.20 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARDX240719P00015000 | 2024-05-03 11:36AM EDT | 15.00 | 6.00 | 8.00 | 10.20 | 0.00 | - | 5 | 5 | 248.05% |
| ARDX240719P00016000 | 2024-02-05 11:04AM EDT | 16.00 | 7.29 | 6.10 | 7.60 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.