Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240621C00004000 | 2024-06-11 2:52PM EDT | 4.00 | 2.56 | 1.10 | 4.50 | 0.00 | - | 9 | 15 | 471.09% |
| ARDX240621C00005000 | 2024-05-31 11:17AM EDT | 5.00 | 1.87 | 1.25 | 3.40 | 0.00 | - | 1 | 1 | 509.38% |
| ARDX240621C00006000 | 2024-06-14 3:19PM EDT | 6.00 | 0.45 | 0.30 | 0.75 | -0.20 | -30.77% | 2 | 423 | 93.75% |
| ARDX240621C00006500 | 2024-06-14 3:19PM EDT | 6.50 | 0.15 | 0.00 | 0.15 | -0.11 | -42.31% | 3 | 121 | 60.94% |
| ARDX240621C00007000 | 2024-06-14 2:46PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 1,054 | 55.47% |
| ARDX240621C00007500 | 2024-06-13 9:30AM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,189 | 98.44% |
| ARDX240621C00008000 | 2024-06-10 10:49AM EDT | 8.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 882 | 138.28% |
| ARDX240621C00008500 | 2024-05-28 9:30AM EDT | 8.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 239.06% |
| ARDX240621C00009000 | 2024-06-12 10:03AM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 143.75% |
| ARDX240621C00010000 | 2024-05-29 12:50PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 599 | 178.13% |
| ARDX240621C00011000 | 2024-05-23 1:32PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,248 | 206.25% |
| ARDX240621C00012000 | 2024-05-03 10:05AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 231.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240621P00002000 | 2024-04-26 10:23AM EDT | 2.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 349 | 349 | 1,456.25% |
| ARDX240621P00004000 | 2024-04-26 2:26PM EDT | 4.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 475 | 475 | 495.31% |
| ARDX240621P00005500 | 2024-06-11 3:19PM EDT | 5.50 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 1,010 | 204.30% |
| ARDX240621P00006000 | 2024-06-11 3:02PM EDT | 6.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 256 | 60.16% |
| ARDX240621P00006500 | 2024-06-13 11:26AM EDT | 6.50 | 0.29 | 0.00 | 0.55 | 0.00 | - | 2 | 806 | 53.91% |
| ARDX240621P00007000 | 2024-06-13 11:26AM EDT | 7.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 10 | 284 | 153.91% |
| ARDX240621P00007500 | 2024-06-13 9:47AM EDT | 7.50 | 0.83 | 0.00 | 1.50 | 0.00 | - | 25 | 4 | 209.38% |
| ARDX240621P00008000 | 2024-06-10 10:50AM EDT | 8.00 | 1.51 | 1.00 | 2.30 | 0.00 | - | 75 | 36 | 50.00% |
| ARDX240621P00009000 | 2024-06-10 10:49AM EDT | 9.00 | 2.55 | 1.85 | 3.10 | 0.00 | - | 87 | 0 | 334.38% |
| ARDX240621P00010000 | 2024-06-07 12:13PM EDT | 10.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 3 | 3 | 203.13% |
| ARDX240621P00011000 | 2024-05-14 12:56PM EDT | 11.00 | 3.28 | 4.30 | 6.30 | 0.00 | - | 100 | 0 | 490.63% |
© 2024 Yahoo. All rights reserved.