Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719C00000500 | 2024-02-05 11:51AM EDT | 0.50 | 8.25 | 0.00 | 10.90 | 0.00 | - | 5 | 3 | 0.00% |
| ARDX240719C00002500 | 2024-05-07 10:47AM EDT | 2.50 | 6.63 | 3.40 | 7.50 | 0.00 | - | 58 | 23 | 184.38% |
| ARDX240719C00003000 | 2024-03-06 4:03PM EDT | 3.00 | 6.60 | 4.20 | 6.80 | 0.00 | - | 24 | 62 | 295.70% |
| ARDX240719C00003500 | 2024-02-08 2:27PM EDT | 3.50 | 5.90 | 4.90 | 5.50 | 0.00 | - | 8 | 164 | 291.41% |
| ARDX240719C00004000 | 2024-05-10 10:35AM EDT | 4.00 | 3.85 | 3.80 | 4.30 | 0.00 | - | 1 | 304 | 141.41% |
| ARDX240719C00004500 | 2024-05-03 9:30AM EDT | 4.50 | 3.80 | 3.30 | 3.80 | 0.00 | - | 1 | 123 | 121.09% |
| ARDX240719C00005000 | 2024-05-06 3:38PM EDT | 5.00 | 4.10 | 2.80 | 3.30 | 0.00 | - | 144 | 297 | 103.13% |
| ARDX240719C00005500 | 2024-05-03 9:39AM EDT | 5.50 | 3.06 | 2.35 | 2.75 | 0.00 | - | 2 | 322 | 86.33% |
| ARDX240719C00006000 | 2024-05-14 3:21PM EDT | 6.00 | 1.95 | 1.90 | 2.40 | 0.00 | - | 70 | 672 | 83.98% |
| ARDX240719C00007000 | 2024-05-20 11:41AM EDT | 7.00 | 1.41 | 1.20 | 1.50 | +0.20 | +16.53% | 43 | 2,048 | 70.51% |
| ARDX240719C00008000 | 2024-05-20 12:42PM EDT | 8.00 | 0.90 | 0.70 | 1.10 | +0.12 | +15.38% | 11 | 654 | 75.10% |
| ARDX240719C00009000 | 2024-05-20 1:25PM EDT | 9.00 | 0.40 | 0.30 | 0.45 | +0.01 | +2.56% | 168 | 1,231 | 59.96% |
| ARDX240719C00010000 | 2024-05-20 11:15AM EDT | 10.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 11,019 | 64.06% |
| ARDX240719C00011000 | 2024-05-20 11:10AM EDT | 11.00 | 0.15 | 0.10 | 0.40 | +0.05 | +50.00% | 3 | 1,008 | 81.25% |
| ARDX240719C00012000 | 2024-05-10 3:37PM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 2,021 | 67.97% |
| ARDX240719C00013000 | 2024-05-13 3:29PM EDT | 13.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 82 | 86.72% |
| ARDX240719C00014000 | 2024-05-07 10:23AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 749 | 128.91% |
| ARDX240719C00015000 | 2024-05-17 12:19PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 228 | 98.83% |
| ARDX240719C00016000 | 2024-03-04 11:18AM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 298 | 105.86% |
| ARDX240719C00017000 | 2024-04-02 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 137.89% |
| ARDX240719C00018000 | 2024-03-21 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 160.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719P00002000 | 2024-01-18 3:34PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 329.69% |
| ARDX240719P00002500 | 2024-04-22 2:36PM EDT | 2.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 500 | 342.19% |
| ARDX240719P00003500 | 2023-12-20 12:09PM EDT | 3.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 207 | 179.30% |
| ARDX240719P00004000 | 2024-01-09 11:49AM EDT | 4.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 257 | 154.69% |
| ARDX240719P00004500 | 2024-04-19 2:32PM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARDX240719P00005000 | 2024-05-20 11:22AM EDT | 5.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 2,700 | 486 | 79.69% |
| ARDX240719P00005500 | 2024-03-22 9:30AM EDT | 5.50 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 52 | 131.45% |
| ARDX240719P00006000 | 2024-05-20 12:51PM EDT | 6.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 2 | 721 | 65.63% |
| ARDX240719P00007000 | 2024-05-20 12:12PM EDT | 7.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 4 | 1,906 | 60.16% |
| ARDX240719P00008000 | 2024-05-17 2:46PM EDT | 8.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 37 | 1,128 | 52.54% |
| ARDX240719P00009000 | 2024-05-20 1:25PM EDT | 9.00 | 1.40 | 1.20 | 1.65 | -0.05 | -3.45% | 10 | 1,113 | 52.34% |
| ARDX240719P00010000 | 2024-05-13 12:14PM EDT | 10.00 | 2.15 | 2.00 | 2.60 | 0.00 | - | 1 | 1,757 | 57.03% |
| ARDX240719P00011000 | 2024-05-14 10:26AM EDT | 11.00 | 3.20 | 2.85 | 3.50 | 0.00 | - | 20 | 429 | 92.97% |
| ARDX240719P00012000 | 2024-05-08 12:21PM EDT | 12.00 | 3.20 | 3.90 | 4.40 | 0.00 | - | 1 | 119 | 95.12% |
| ARDX240719P00013000 | 2024-03-04 12:03PM EDT | 13.00 | 4.20 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 127.73% |
| ARDX240719P00015000 | 2024-05-03 11:36AM EDT | 15.00 | 6.00 | 6.90 | 7.40 | 0.00 | - | 5 | 5 | 70.31% |
| ARDX240719P00016000 | 2024-02-05 11:04AM EDT | 16.00 | 7.29 | 6.10 | 7.60 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.