Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240517C00003000 | 2024-05-17 12:53PM EDT | 3.00 | 4.77 | 4.50 | 6.60 | +0.07 | +1.49% | 570 | 570 | 2,468.75% |
| ARDX240517C00004000 | 2024-05-03 12:28PM EDT | 4.00 | 4.57 | 3.10 | 5.40 | 0.00 | - | 9 | 7 | 1,475.00% |
| ARDX240517C00005000 | 2024-05-17 3:46PM EDT | 5.00 | 2.80 | 2.65 | 4.10 | +1.20 | +75.00% | 125 | 181 | 1,229.69% |
| ARDX240517C00005500 | 2024-04-24 3:55PM EDT | 5.50 | 1.12 | 2.05 | 3.80 | 0.00 | - | - | 1 | 1,101.56% |
| ARDX240517C00006000 | 2024-05-17 9:30AM EDT | 6.00 | 1.72 | 1.55 | 1.85 | -0.04 | -2.27% | 51 | 292 | 346.88% |
| ARDX240517C00006500 | 2024-05-17 3:45PM EDT | 6.50 | 1.20 | 0.00 | 1.85 | -0.15 | -11.11% | 5 | 69 | 721.88% |
| ARDX240517C00007000 | 2024-05-17 3:52PM EDT | 7.00 | 0.80 | 0.75 | 1.00 | 0.00 | - | 130 | 733 | 206.25% |
| ARDX240517C00007500 | 2024-05-17 3:58PM EDT | 7.50 | 0.30 | 0.20 | 2.25 | -0.07 | -18.92% | 367 | 383 | 668.75% |
| ARDX240517C00008000 | 2024-05-17 9:54AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 125 | 3,504 | 54.69% |
| ARDX240517C00008500 | 2024-05-16 3:11PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 4,254 | 125.00% |
| ARDX240517C00009000 | 2024-05-16 3:05PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 2,247 | 184.38% |
| ARDX240517C00009500 | 2024-05-17 10:51AM EDT | 9.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 252 | 234.38% |
| ARDX240517C00010000 | 2024-05-10 9:46AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 749 | 979 | 281.25% |
| ARDX240517C00010500 | 2024-05-06 1:04PM EDT | 10.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 1,154.69% |
| ARDX240517C00011000 | 2024-05-06 10:44AM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 406 | 652 | 362.50% |
| ARDX240517C00012000 | 2024-05-06 10:38AM EDT | 12.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 22 | 44 | 715.63% |
| ARDX240517C00013000 | 2024-04-05 2:18PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 937.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240517P00003000 | 2024-04-22 2:35PM EDT | 3.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 2,000 | 2,115.63% |
| ARDX240517P00004000 | 2024-04-05 1:25PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 1,384.38% |
| ARDX240517P00005000 | 2024-05-03 9:36AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 487.50% |
| ARDX240517P00005500 | 2024-05-10 10:34AM EDT | 5.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 14 | 405 | 1,334.38% |
| ARDX240517P00006000 | 2024-05-14 12:55PM EDT | 6.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 100 | 573 | 442.19% |
| ARDX240517P00006500 | 2024-05-10 10:08AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 71 | 275.00% |
| ARDX240517P00007000 | 2024-05-15 1:36PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 580 | 156.25% |
| ARDX240517P00007500 | 2024-05-15 12:30PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 99.22% |
| ARDX240517P00008000 | 2024-05-17 3:30PM EDT | 8.00 | 0.25 | 0.10 | 0.35 | +0.02 | +8.70% | 45 | 236 | 62.50% |
| ARDX240517P00008500 | 2024-05-17 12:09PM EDT | 8.50 | 1.09 | 0.00 | 1.70 | +0.29 | +36.25% | 1 | 268 | 245.31% |
| ARDX240517P00009000 | 2024-05-17 10:37AM EDT | 9.00 | 1.25 | 0.90 | 1.90 | -0.02 | -1.57% | 101 | 153 | 362.50% |
| ARDX240517P00010000 | 2024-05-03 10:33AM EDT | 10.00 | 2.60 | 1.90 | 4.30 | 0.00 | - | 20 | 0 | 981.25% |
| ARDX240517P00011000 | 2024-03-27 11:43AM EDT | 11.00 | 3.70 | 4.30 | 5.30 | 0.00 | - | 1 | 1 | 1,550.00% |
© 2024 Yahoo. All rights reserved.