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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARDX260116C000005002024-04-12 12:30PM EDT0.506.875.009.500.00-91,0030.00%
ARDX260116C000015002024-03-19 3:00PM EDT1.506.903.007.500.00-227125.78%
ARDX260116C000020002024-01-23 3:04PM EDT2.006.504.509.500.00-1220.00%
ARDX260116C000025002023-12-28 12:29PM EDT2.504.944.509.300.00-1110.00%
ARDX260116C000030002024-01-31 11:49AM EDT3.006.550.000.000.00-150.00%
ARDX260116C000035002024-06-05 3:15PM EDT3.504.402.904.700.00-125290.63%
ARDX260116C000040002024-05-09 11:25AM EDT4.005.202.954.400.00-15395.90%
ARDX260116C000045002024-06-10 2:40PM EDT4.503.203.205.000.00-951,068126.37%
ARDX260116C000050002024-06-14 3:46PM EDT5.002.752.654.50-0.50-15.38%1339108.01%
ARDX260116C000055002024-06-14 12:34PM EDT5.502.802.805.50-0.20-6.67%3297141.21%
ARDX260116C000070002024-06-14 3:57PM EDT7.002.352.302.50-0.10-4.08%111,90184.67%
ARDX260116C000100002024-06-14 12:34PM EDT10.001.501.101.85-0.05-3.23%31,32275.64%
ARDX260116C000120002024-06-06 3:01PM EDT12.001.350.901.450.00-67275.39%
ARDX260116C000150002024-06-14 10:24AM EDT15.000.800.001.65+0.13+19.40%145974.02%
ARDX260116C000170002024-06-13 12:26PM EDT17.000.700.501.800.00-3665190.28%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARDX260116P000025002023-10-18 3:55PM EDT2.501.070.001.800.00--10124.02%
ARDX260116P000040002024-01-16 11:36AM EDT4.001.190.450.750.00-103059.57%
ARDX260116P000050002024-04-25 9:31AM EDT5.001.500.001.500.00-13677.05%
ARDX260116P000055002024-04-04 10:57AM EDT5.501.401.001.300.00-22552.64%
ARDX260116P000070002024-06-12 11:22AM EDT7.002.172.204.100.00-13,62588.18%
ARDX260116P000100002024-06-14 10:09AM EDT10.004.504.004.60+0.10+2.27%297,12459.08%