Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240503C00005500 | 2024-05-01 2:40PM EDT | 5.50 | 1.40 | 2.15 | 4.70 | 0.00 | - | 2 | 40 | 1,273.44% |
| ARDX240503C00006000 | 2024-05-02 3:49PM EDT | 6.00 | 0.95 | 1.55 | 2.80 | 0.00 | - | 14 | 451 | 996.88% |
| ARDX240503C00006500 | 2024-05-03 9:34AM EDT | 6.50 | 1.62 | 1.35 | 2.00 | +1.02 | +170.00% | 37 | 708 | 603.13% |
| ARDX240503C00007000 | 2024-05-03 9:36AM EDT | 7.00 | 1.20 | 1.00 | 1.40 | +0.80 | +250.00% | 97 | 1,632 | 168.75% |
| ARDX240503C00007500 | 2024-05-03 9:32AM EDT | 7.50 | 0.55 | 0.50 | 1.00 | +0.32 | +139.13% | 12 | 921 | 170.31% |
| ARDX240503C00008000 | 2024-05-03 9:37AM EDT | 8.00 | 0.40 | 0.25 | 0.75 | +0.30 | +300.00% | 587 | 2,917 | 235.94% |
| ARDX240503C00008500 | 2024-05-03 9:36AM EDT | 8.50 | 0.10 | 0.10 | 0.20 | +0.02 | +25.00% | 145 | 351 | 159.38% |
| ARDX240503C00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 161 | 74 | 364.06% |
| ARDX240503C00009500 | 2024-05-03 9:30AM EDT | 9.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 25 | 149 | 223.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240503P00005500 | 2024-05-02 3:59PM EDT | 5.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 224 | 496 | 437.50% |
| ARDX240503P00006000 | 2024-05-03 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 1,632 | 356.25% |
| ARDX240503P00006500 | 2024-05-03 9:34AM EDT | 6.50 | 0.02 | 0.00 | 0.05 | -0.33 | -91.67% | 3 | 453 | 275.00% |
| ARDX240503P00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 243.75% |
| ARDX240503P00007500 | 2024-05-03 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 7 | 40 | 160.94% |
| ARDX240503P00008000 | 2024-05-03 9:34AM EDT | 8.00 | 0.15 | 1.45 | 0.20 | -0.90 | -85.71% | 3 | 20 | 543.75% |
© 2024 Yahoo. All rights reserved.