Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240621C00004000 | 2024-05-03 12:28PM EDT | 4.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| ARDX240621C00005000 | 2024-05-15 1:42PM EDT | 5.00 | 3.20 | 2.55 | 3.20 | 0.00 | - | 1 | 1 | 98.83% |
| ARDX240621C00006000 | 2024-05-03 9:30AM EDT | 6.00 | 2.35 | 1.65 | 2.10 | 0.00 | - | 1 | 93 | 64.84% |
| ARDX240621C00007000 | 2024-05-16 9:50AM EDT | 7.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 1 | 256 | 75.39% |
| ARDX240621C00008000 | 2024-05-16 3:52PM EDT | 8.00 | 0.53 | 0.40 | 0.90 | 0.00 | - | 25 | 155 | 75.00% |
| ARDX240621C00009000 | 2024-05-15 11:03AM EDT | 9.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 82 | 52.73% |
| ARDX240621C00010000 | 2024-05-14 2:09PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 218 | 487 | 85.16% |
| ARDX240621C00011000 | 2024-05-15 10:35AM EDT | 11.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 1,245 | 95.70% |
| ARDX240621C00012000 | 2024-05-03 10:05AM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 50 | 101.17% |
Putsfor21 June 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 | 674.22% |
| ARDX240621P00004000 | 2024-04-26 2:26PM EDT | 4.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 475 | 475 | 361.72% |
| ARDX240621P00006000 | 2024-05-14 12:55PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 119 | 73.83% |
| ARDX240621P00007000 | 2024-05-17 3:01PM EDT | 7.00 | 0.35 | 0.20 | 0.00 | +0.10 | +40.00% | 10 | 127 | 12.50% |
| ARDX240621P00008000 | 2024-05-14 12:56PM EDT | 8.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | 110 | 177 | 70.90% |
| ARDX240621P00009000 | 2024-05-14 12:55PM EDT | 9.00 | 1.47 | 0.00 | 3.60 | 0.00 | - | 102 | 383 | 105.47% |
| ARDX240621P00010000 | 2024-05-14 12:55PM EDT | 10.00 | 2.31 | 2.05 | 4.00 | 0.00 | - | 100 | 121 | 155.66% |
| ARDX240621P00011000 | 2024-05-14 12:56PM EDT | 11.00 | 3.28 | 2.95 | 3.60 | 0.00 | - | 100 | 101 | 78.52% |
© 2024 Yahoo. All rights reserved.