Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX241018C00002000 | 2024-06-10 1:15PM EDT | 2.00 | 4.55 | 4.30 | 4.80 | 0.00 | - | 25 | 25 | 170.31% |
| ARDX241018C00003000 | 2024-06-07 3:03PM EDT | 3.00 | 3.70 | 3.40 | 4.50 | 0.00 | - | 1 | 15 | 180.66% |
| ARDX241018C00004000 | 2024-06-14 12:32PM EDT | 4.00 | 2.80 | 2.55 | 2.90 | -0.15 | -5.08% | 100 | 218 | 102.73% |
| ARDX241018C00005000 | 2024-06-13 3:24PM EDT | 5.00 | 2.08 | 1.80 | 2.30 | 0.00 | - | 5 | 134 | 96.97% |
| ARDX241018C00006000 | 2024-06-14 11:10AM EDT | 6.00 | 1.42 | 1.30 | 1.75 | -0.08 | -5.33% | 4 | 4,210 | 94.34% |
| ARDX241018C00007000 | 2024-06-14 2:04PM EDT | 7.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 5 | 1,151 | 89.36% |
| ARDX241018C00008000 | 2024-06-14 1:11PM EDT | 8.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 7 | 5,039 | 88.09% |
| ARDX241018C00009000 | 2024-06-14 1:36PM EDT | 9.00 | 0.40 | 0.25 | 0.60 | -0.15 | -27.27% | 2 | 754 | 77.15% |
| ARDX241018C00010000 | 2024-06-14 11:05AM EDT | 10.00 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 1 | 1,739 | 86.52% |
| ARDX241018C00011000 | 2024-06-03 2:27PM EDT | 11.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 3 | 245 | 74.22% |
| ARDX241018C00012000 | 2024-05-28 2:19PM EDT | 12.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 102 | 139 | 75.20% |
| ARDX241018C00013000 | 2024-05-20 1:03PM EDT | 13.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 77.73% |
| ARDX241018C00014000 | 2024-05-24 12:39PM EDT | 14.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 621 | 78.91% |
| ARDX241018C00015000 | 2024-05-29 2:07PM EDT | 15.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 78.13% |
| ARDX241018C00016000 | 2024-04-18 9:40AM EDT | 16.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 108.59% |
| ARDX241018C00017000 | 2024-05-07 2:41PM EDT | 17.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 9 | 102.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX241018P00002000 | 2024-06-12 10:04AM EDT | 2.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1,501 | 183.20% |
| ARDX241018P00004000 | 2024-06-06 3:59PM EDT | 4.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 80.27% |
| ARDX241018P00005000 | 2024-04-18 9:30AM EDT | 5.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 137.70% |
| ARDX241018P00006000 | 2024-06-10 10:04AM EDT | 6.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 5 | 152 | 88.87% |
| ARDX241018P00007000 | 2024-06-06 10:40AM EDT | 7.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | 100 | 613 | 87.70% |
| ARDX241018P00008000 | 2024-06-13 12:05PM EDT | 8.00 | 1.95 | 1.80 | 2.40 | 0.00 | - | 10 | 479 | 65.23% |
| ARDX241018P00009000 | 2024-05-23 1:02PM EDT | 9.00 | 2.10 | 2.70 | 3.10 | 0.00 | - | 5 | 369 | 62.70% |
| ARDX241018P00010000 | 2024-06-06 2:05PM EDT | 10.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 26 | 1,526 | 68.36% |
| ARDX241018P00011000 | 2024-05-23 1:32PM EDT | 11.00 | 3.60 | 3.70 | 5.00 | 0.00 | - | 159 | 260 | 91.80% |
| ARDX241018P00012000 | 2024-05-09 9:40AM EDT | 12.00 | 3.90 | 5.30 | 7.50 | 0.00 | - | 52 | 65 | 132.52% |
© 2024 Yahoo. All rights reserved.