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 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARDX241018C00003000 | 2024-06-07 3:03PM EDT | 3.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARDX241018C00004000 | 2024-06-24 2:49PM EDT | 4.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARDX241018C00005000 | 2024-06-25 12:41PM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARDX241018C00006000 | 2024-06-25 1:41PM EDT | 6.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ARDX241018C00007000 | 2024-06-26 1:37PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ARDX241018C00008000 | 2024-06-26 1:37PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ARDX241018C00009000 | 2024-06-26 11:59AM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ARDX241018C00010000 | 2024-06-25 11:51AM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ARDX241018C00011000 | 2024-06-03 2:27PM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARDX241018C00012000 | 2024-05-28 2:19PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| ARDX241018C00013000 | 2024-05-20 1:03PM EDT | 13.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 15 | 96.88% |
| ARDX241018C00014000 | 2024-05-24 12:39PM EDT | 14.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 621 | 112.89% |
| ARDX241018C00015000 | 2024-05-29 2:07PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARDX241018C00016000 | 2024-04-18 9:40AM EDT | 16.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 117.77% |
| ARDX241018C00017000 | 2024-05-07 2:41PM EDT | 17.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 9 | 110.94% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARDX241018P00004000 | 2024-06-26 3:48PM EDT | 4.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARDX241018P00005000 | 2024-04-18 9:30AM EDT | 5.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 138.87% |
| ARDX241018P00006000 | 2024-06-24 9:52AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ARDX241018P00007000 | 2024-06-26 1:42PM EDT | 7.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ARDX241018P00008000 | 2024-06-25 3:55PM EDT | 8.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ARDX241018P00009000 | 2024-05-23 1:02PM EDT | 9.00 | 2.10 | 2.90 | 3.30 | 0.00 | - | 5 | 369 | 66.60% |
| ARDX241018P00010000 | 2024-06-06 2:05PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ARDX241018P00011000 | 2024-05-23 1:32PM EDT | 11.00 | 3.60 | 4.60 | 5.20 | 0.00 | - | 159 | 260 | 97.27% |
| ARDX241018P00012000 | 2024-05-09 9:40AM EDT | 12.00 | 3.90 | 5.30 | 7.50 | 0.00 | - | 52 | 65 | 124.90% |
© 2024 Yahoo. All rights reserved.