Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117C00000500 | 2024-06-14 3:12PM EDT | 0.50 | 5.84 | 6.00 | 10.50 | -3.16 | -35.11% | 1 | 50 | 0.00% |
| ARDX250117C00001000 | 2024-05-28 3:53PM EDT | 1.00 | 6.30 | 5.20 | 6.60 | 0.00 | - | 1 | 749 | 325.00% |
| ARDX250117C00001500 | 2024-05-24 2:40PM EDT | 1.50 | 5.50 | 4.40 | 7.10 | 0.00 | - | 1 | 180 | 321.88% |
| ARDX250117C00002000 | 2024-04-23 9:30AM EDT | 2.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| ARDX250117C00002500 | 2024-06-12 2:00PM EDT | 2.50 | 4.40 | 3.20 | 4.40 | 0.00 | - | 4 | 412 | 157.03% |
| ARDX250117C00003000 | 2024-06-14 2:11PM EDT | 3.00 | 3.60 | 3.30 | 5.00 | -0.45 | -11.11% | 12 | 680 | 158.98% |
| ARDX250117C00003500 | 2024-06-03 11:14AM EDT | 3.50 | 3.90 | 1.50 | 3.50 | 0.00 | - | 83 | 2,134 | 120.31% |
| ARDX250117C00004000 | 2024-06-13 1:03PM EDT | 4.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 1 | 646 | 97.46% |
| ARDX250117C00004500 | 2024-06-12 11:06AM EDT | 4.50 | 2.93 | 2.25 | 2.90 | 0.00 | - | 1 | 1,419 | 90.63% |
| ARDX250117C00005000 | 2024-06-14 3:32PM EDT | 5.00 | 2.32 | 2.20 | 2.55 | -0.13 | -5.31% | 21 | 4,369 | 94.73% |
| ARDX250117C00005500 | 2024-06-14 2:30PM EDT | 5.50 | 2.00 | 1.75 | 3.40 | -0.10 | -4.76% | 11 | 968 | 120.90% |
| ARDX250117C00007500 | 2024-06-14 1:58PM EDT | 7.50 | 1.20 | 1.00 | 1.45 | -0.05 | -4.00% | 34 | 5,938 | 83.30% |
| ARDX250117C00009000 | 2024-06-13 12:02PM EDT | 9.00 | 0.80 | 0.70 | 1.00 | -0.05 | -5.88% | 6 | 1,014 | 82.03% |
| ARDX250117C00010000 | 2024-06-14 2:53PM EDT | 10.00 | 0.60 | 0.60 | 0.75 | -0.05 | -7.69% | 78 | 7,546 | 81.84% |
| ARDX250117C00011000 | 2024-05-21 12:54PM EDT | 11.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 5 | 20 | 69.73% |
| ARDX250117C00012000 | 2024-06-13 1:32PM EDT | 12.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 1,980 | 81.05% |
| ARDX250117C00013000 | 2024-06-12 1:53PM EDT | 13.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 50 | 780 | 75.78% |
| ARDX250117C00015000 | 2024-06-13 12:40PM EDT | 15.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 26 | 2,050 | 78.52% |
| ARDX250117C00017000 | 2024-06-13 11:52AM EDT | 17.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 1,278 | 85.94% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117P00001000 | 2023-03-13 10:58AM EDT | 1.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 30 | 30 | 0.00% |
| ARDX250117P00001500 | 2024-03-12 12:02PM EDT | 1.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 144 | 172.27% |
| ARDX250117P00002000 | 2024-04-25 1:18PM EDT | 2.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 148.44% |
| ARDX250117P00002500 | 2024-06-13 9:40AM EDT | 2.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 90 | 153 | 98.05% |
| ARDX250117P00003000 | 2024-04-24 3:50PM EDT | 3.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 20 | 221 | 92.38% |
| ARDX250117P00003500 | 2024-06-12 11:09AM EDT | 3.50 | 0.16 | 0.10 | 0.30 | 0.00 | - | 5 | 54 | 73.83% |
| ARDX250117P00004000 | 2024-05-01 1:49PM EDT | 4.00 | 0.43 | 0.00 | 1.05 | 0.00 | - | 60 | 921 | 91.21% |
| ARDX250117P00004500 | 2024-05-29 1:25PM EDT | 4.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 30 | 467 | 58.20% |
| ARDX250117P00005000 | 2024-06-05 10:00AM EDT | 5.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 5 | 951 | 53.52% |
| ARDX250117P00005500 | 2024-06-10 9:30AM EDT | 5.50 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 662 | 80.18% |
| ARDX250117P00007500 | 2024-06-14 9:35AM EDT | 7.50 | 2.05 | 1.80 | 2.35 | +0.36 | +21.30% | 50 | 4,426 | 67.97% |
| ARDX250117P00009000 | 2024-06-13 2:23PM EDT | 9.00 | 3.00 | 1.65 | 3.90 | 0.00 | - | 5 | 48 | 102.73% |
| ARDX250117P00010000 | 2024-06-10 1:41PM EDT | 10.00 | 3.93 | 3.80 | 4.20 | -0.07 | -1.75% | 1 | 561 | 62.50% |
| ARDX250117P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.60 | 4.60 | 5.10 | 0.00 | - | 116 | 187 | 58.59% |
| ARDX250117P00012000 | 2024-05-06 11:16AM EDT | 12.00 | 4.00 | 4.70 | 5.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.