Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240614C00005500 | 2024-05-31 12:40PM EDT | 5.50 | 1.28 | 0.10 | 3.50 | -0.42 | -24.71% | 10 | 10 | 203.52% |
| ARDX240614C00006000 | 2024-05-03 9:39AM EDT | 6.00 | 2.50 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 214.06% |
| ARDX240614C00006500 | 2024-05-23 10:30AM EDT | 6.50 | 1.30 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 229.30% |
| ARDX240614C00007500 | 2024-05-31 2:57PM EDT | 7.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 4 | 153 | 63.67% |
| ARDX240614C00008000 | 2024-05-24 10:27AM EDT | 8.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 92.97% |
| ARDX240614C00008500 | 2024-05-22 3:31PM EDT | 8.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 138.28% |
| ARDX240614C00009000 | 2024-05-15 9:31AM EDT | 9.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 150 | 153 | 115.63% |
| ARDX240614C00009500 | 2024-05-07 12:42PM EDT | 9.50 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 344.53% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240614P00005500 | 2024-05-16 12:25PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 88.28% |
| ARDX240614P00006000 | 2024-05-24 2:31PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.92% |
| ARDX240614P00006500 | 2024-05-28 1:22PM EDT | 6.50 | 0.24 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 260.94% |
| ARDX240614P00007000 | 2024-05-24 1:59PM EDT | 7.00 | 0.38 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 233.59% |
| ARDX240614P00007500 | 2024-05-30 2:17PM EDT | 7.50 | 0.85 | 0.00 | 2.80 | 0.00 | - | 4 | 30 | 188.28% |
| ARDX240614P00008000 | 2024-05-24 3:17PM EDT | 8.00 | 1.52 | 0.10 | 2.65 | 0.00 | - | 5 | 12 | 112.89% |
| ARDX240614P00008500 | 2024-05-03 1:12PM EDT | 8.50 | 0.75 | 0.00 | 3.80 | 0.00 | - | 5 | 5 | 140.23% |
| ARDX240614P00009000 | 2024-05-06 3:56PM EDT | 9.00 | 0.70 | 1.85 | 4.30 | 0.00 | - | - | 0 | 297.66% |
© 2024 Yahoo. All rights reserved.