Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX260116C00000500 | 2024-04-12 12:30PM EDT | 0.50 | 6.87 | 5.00 | 9.50 | 0.00 | - | 9 | 1,003 | 0.00% |
| ARDX260116C00001500 | 2024-03-19 3:00PM EDT | 1.50 | 6.90 | 3.00 | 7.50 | 0.00 | - | 2 | 27 | 125.78% |
| ARDX260116C00002000 | 2024-01-23 3:04PM EDT | 2.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 1 | 22 | 0.00% |
| ARDX260116C00002500 | 2023-12-28 12:29PM EDT | 2.50 | 4.94 | 4.50 | 9.30 | 0.00 | - | 1 | 11 | 0.00% |
| ARDX260116C00003000 | 2024-01-31 11:49AM EDT | 3.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARDX260116C00003500 | 2024-06-05 3:15PM EDT | 3.50 | 4.40 | 2.90 | 4.70 | 0.00 | - | 1 | 252 | 90.63% |
| ARDX260116C00004000 | 2024-05-09 11:25AM EDT | 4.00 | 5.20 | 2.95 | 4.40 | 0.00 | - | 1 | 53 | 95.90% |
| ARDX260116C00004500 | 2024-06-10 2:40PM EDT | 4.50 | 3.20 | 3.20 | 5.00 | 0.00 | - | 95 | 1,068 | 126.37% |
| ARDX260116C00005000 | 2024-06-14 3:46PM EDT | 5.00 | 2.75 | 2.65 | 4.50 | -0.50 | -15.38% | 1 | 339 | 108.01% |
| ARDX260116C00005500 | 2024-06-14 12:34PM EDT | 5.50 | 2.80 | 2.80 | 5.50 | -0.20 | -6.67% | 3 | 297 | 141.21% |
| ARDX260116C00007000 | 2024-06-14 3:57PM EDT | 7.00 | 2.35 | 2.30 | 2.50 | -0.10 | -4.08% | 11 | 1,901 | 84.67% |
| ARDX260116C00010000 | 2024-06-14 12:34PM EDT | 10.00 | 1.50 | 1.10 | 1.85 | -0.05 | -3.23% | 3 | 1,322 | 75.64% |
| ARDX260116C00012000 | 2024-06-06 3:01PM EDT | 12.00 | 1.35 | 0.90 | 1.45 | 0.00 | - | 6 | 72 | 75.39% |
| ARDX260116C00015000 | 2024-06-14 10:24AM EDT | 15.00 | 0.80 | 0.00 | 1.65 | +0.13 | +19.40% | 1 | 459 | 74.02% |
| ARDX260116C00017000 | 2024-06-13 12:26PM EDT | 17.00 | 0.70 | 0.50 | 1.80 | 0.00 | - | 36 | 651 | 90.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX260116P00002500 | 2023-10-18 3:55PM EDT | 2.50 | 1.07 | 0.00 | 1.80 | 0.00 | - | - | 10 | 124.02% |
| ARDX260116P00004000 | 2024-01-16 11:36AM EDT | 4.00 | 1.19 | 0.45 | 0.75 | 0.00 | - | 10 | 30 | 59.57% |
| ARDX260116P00005000 | 2024-04-25 9:31AM EDT | 5.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 77.05% |
| ARDX260116P00005500 | 2024-04-04 10:57AM EDT | 5.50 | 1.40 | 1.00 | 1.30 | 0.00 | - | 2 | 25 | 52.64% |
| ARDX260116P00007000 | 2024-06-12 11:22AM EDT | 7.00 | 2.17 | 2.20 | 4.10 | 0.00 | - | 1 | 3,625 | 88.18% |
| ARDX260116P00010000 | 2024-06-14 10:09AM EDT | 10.00 | 4.50 | 4.00 | 4.60 | +0.10 | +2.27% | 29 | 7,124 | 59.08% |
© 2024 Yahoo. All rights reserved.