Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240510C00005500 | 2024-05-03 11:51AM EDT | 5.50 | 3.20 | 0.60 | 4.20 | 0.00 | - | 1 | 3 | 587.50% |
| ARDX240510C00006000 | 2024-05-06 3:13PM EDT | 6.00 | 3.10 | 1.40 | 3.70 | 0.00 | - | 1 | 76 | 1,064.06% |
| ARDX240510C00006500 | 2024-05-10 3:31PM EDT | 6.50 | 1.20 | 0.90 | 3.10 | -0.65 | -35.14% | 3 | 372 | 857.81% |
| ARDX240510C00007000 | 2024-05-10 3:58PM EDT | 7.00 | 0.70 | 0.70 | 1.00 | -0.30 | -30.00% | 360 | 401 | 215.63% |
| ARDX240510C00007500 | 2024-05-09 10:06AM EDT | 7.50 | 0.20 | 0.00 | 1.00 | -0.60 | -75.00% | 51 | 89 | 218.75% |
| ARDX240510C00008000 | 2024-05-10 10:02AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 12 | 390 | 60.94% |
| ARDX240510C00008500 | 2024-05-09 1:48PM EDT | 8.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 59 | 202 | 334.38% |
| ARDX240510C00009000 | 2024-05-10 2:45PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 30 | 3,529 | 187.50% |
| ARDX240510C00009500 | 2024-05-10 2:01PM EDT | 9.50 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 13 | 541 | 432.81% |
| ARDX240510C00010000 | 2024-05-07 3:46PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 488 | 287.50% |
| ARDX240510C00011500 | 2024-05-08 1:00PM EDT | 11.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 300 | 322 | 1,288.28% |
| ARDX240510C00012000 | 2024-04-15 11:53AM EDT | 12.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | - | 2 | 543.75% |
| ARDX240510C00013000 | 2024-05-03 2:41PM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 24 | 1,442.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240510P00005000 | 2024-05-02 12:01PM EDT | 5.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 54 | 1,723.44% |
| ARDX240510P00005500 | 2024-05-02 2:39PM EDT | 5.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 82 | 133 | 1,503.13% |
| ARDX240510P00006000 | 2024-05-03 2:58PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 97 | 306.25% |
| ARDX240510P00006500 | 2024-05-03 3:02PM EDT | 6.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 52 | 583 | 228.13% |
| ARDX240510P00007000 | 2024-05-03 2:25PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 119 | 150.00% |
| ARDX240510P00007500 | 2024-05-10 9:42AM EDT | 7.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 7 | 409.38% |
| ARDX240510P00008000 | 2024-05-10 3:44PM EDT | 8.00 | 0.20 | 0.00 | 2.15 | +0.10 | +100.00% | 87 | 181 | 582.81% |
| ARDX240510P00008500 | 2024-05-10 3:35PM EDT | 8.50 | 0.69 | 0.00 | 2.70 | +0.26 | +60.47% | 116 | 334 | 556.25% |
| ARDX240510P00009000 | 2024-05-09 3:39PM EDT | 9.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 31 | 20 | 485.94% |
© 2024 Yahoo. All rights reserved.