Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240531C00004000 | 2024-04-26 1:44PM EDT | 4.00 | 2.75 | 1.65 | 5.80 | 0.00 | - | 1 | 1 | 880.47% |
| ARDX240531C00007000 | 2024-04-30 12:21PM EDT | 7.00 | 1.85 | 0.00 | 2.95 | 0.00 | - | 2 | 11 | 171.09% |
| ARDX240531C00007500 | 2024-05-16 10:42AM EDT | 7.50 | 0.35 | 0.40 | 2.10 | 0.00 | - | 2 | 17 | 176.56% |
| ARDX240531C00008000 | 2024-05-17 12:58PM EDT | 8.00 | 0.30 | 0.25 | 0.30 | +0.02 | +7.14% | 1 | 435 | 56.64% |
| ARDX240531C00008500 | 2024-05-15 9:31AM EDT | 8.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 61.33% |
| ARDX240531C00009000 | 2024-05-15 2:31PM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 56.64% |
| ARDX240531C00009500 | 2024-05-03 3:54PM EDT | 9.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.94% |
| ARDX240531C00010000 | 2024-05-13 3:34PM EDT | 10.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 6 | 106 | 142.19% |
| ARDX240531C00011000 | 2024-05-08 11:50AM EDT | 11.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 179 | 314.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240531P00006000 | 2024-05-10 2:02PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ARDX240531P00006500 | 2024-05-09 11:18AM EDT | 6.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 38 | 289.84% |
| ARDX240531P00007000 | 2024-05-14 3:38PM EDT | 7.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 18 | 68.36% |
| ARDX240531P00007500 | 2024-05-17 1:04PM EDT | 7.50 | 0.20 | 0.10 | 0.25 | -0.02 | -9.09% | 17 | 177 | 62.31% |
| ARDX240531P00008000 | 2024-05-17 2:53PM EDT | 8.00 | 0.45 | 0.20 | 0.50 | +0.05 | +12.50% | 20 | 55 | 62.31% |
| ARDX240531P00008500 | 2024-05-09 3:59PM EDT | 8.50 | 0.75 | 0.00 | 1.15 | 0.00 | - | 70 | 27 | 114.84% |
| ARDX240531P00009000 | 2024-05-13 9:46AM EDT | 9.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 103.52% |
© 2024 Yahoo. All rights reserved.