Canada markets closed

Ardelyx, Inc. (ARDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.35-0.14 (-2.16%)
At close: 04:00PM EDT
6.37 +0.02 (+0.31%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARDX240719C000005002024-02-05 11:51AM EDT0.508.250.0010.900.00-530.00%
ARDX240719C000025002024-05-07 10:47AM EDT2.506.632.456.400.00-5823399.22%
ARDX240719C000030002024-03-06 4:03PM EDT3.006.604.206.800.00-2462828.13%
ARDX240719C000035002024-06-07 1:53PM EDT3.503.152.603.200.00-50163125.78%
ARDX240719C000040002024-06-11 2:52PM EDT4.002.702.152.950.00-9311151.56%
ARDX240719C000045002024-06-13 1:26PM EDT4.502.011.652.250.00-505996.88%
ARDX240719C000050002024-05-06 3:38PM EDT5.004.101.953.600.00-144297301.37%
ARDX240719C000055002024-05-03 9:39AM EDT5.503.060.002.000.00-232262.11%
ARDX240719C000060002024-06-14 3:09PM EDT6.000.780.700.90-0.12-13.33%671,35180.08%
ARDX240719C000070002024-06-14 3:04PM EDT7.000.350.250.80-0.10-22.22%552,62098.44%
ARDX240719C000080002024-06-14 3:40PM EDT8.000.170.100.20-0.08-32.00%311,19976.95%
ARDX240719C000090002024-06-14 10:48AM EDT9.000.050.000.10-0.05-50.00%11,21574.61%
ARDX240719C000100002024-06-14 11:49AM EDT10.000.070.050.10-0.03-30.00%149,82799.22%
ARDX240719C000110002024-06-07 1:59PM EDT11.000.050.000.250.00-101,024128.52%
ARDX240719C000120002024-05-30 9:36AM EDT12.000.050.000.150.00-1832,050126.56%
ARDX240719C000130002024-05-13 3:29PM EDT13.000.090.000.100.00-1082128.13%
ARDX240719C000140002024-05-07 10:23AM EDT14.000.050.000.400.00-20749184.77%
ARDX240719C000150002024-05-29 2:07PM EDT15.000.100.000.250.00-5223175.39%
ARDX240719C000160002024-03-04 11:18AM EDT16.000.250.050.150.00-15298176.56%
ARDX240719C000170002024-04-02 9:30AM EDT17.000.100.000.500.00-150225.78%
ARDX240719C000180002024-03-21 10:23AM EDT18.000.090.000.750.00-5112259.77%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARDX240719P000020002024-01-18 3:34PM EDT2.000.050.000.750.00-102401.56%
ARDX240719P000025002024-04-22 2:36PM EDT2.500.050.000.000.00--050.00%
ARDX240719P000035002023-12-20 12:09PM EDT3.500.250.000.500.00-50207199.22%
ARDX240719P000040002024-01-09 11:49AM EDT4.000.150.000.500.00-50257164.84%
ARDX240719P000045002024-04-19 2:32PM EDT4.500.200.000.000.00-1025.00%
ARDX240719P000050002024-05-24 1:22PM EDT5.000.090.000.350.00-12,94391.02%
ARDX240719P000055002024-06-13 2:36PM EDT5.500.220.150.25+0.07+46.67%15771.09%
ARDX240719P000060002024-06-13 3:32PM EDT6.000.350.000.400.00-27951373.24%
ARDX240719P000070002024-06-13 3:30PM EDT7.000.950.801.050.00-1,1312,55265.63%
ARDX240719P000080002024-06-14 9:39AM EDT8.001.851.451.85+0.35+23.33%101,17785.94%
ARDX240719P000090002024-06-07 12:24PM EDT9.002.402.403.000.00-2085475.00%
ARDX240719P000100002024-05-13 12:14PM EDT10.002.151.104.400.00-11,225214.06%
ARDX240719P000110002024-05-14 10:26AM EDT11.003.204.305.700.00-20396173.44%
ARDX240719P000120002024-05-08 12:21PM EDT12.003.205.307.300.00-134236.13%
ARDX240719P000130002024-03-04 12:03PM EDT13.004.205.206.000.00-110.00%
ARDX240719P000150002024-05-03 11:36AM EDT15.006.008.0010.200.00-55244.53%
ARDX240719P000160002024-02-05 11:04AM EDT16.007.296.107.600.00--50.00%