Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117C00000500 | 2024-02-08 12:44PM EDT | 0.50 | 9.00 | 6.00 | 10.50 | 0.00 | - | 5 | 50 | 0.00% |
| ARDX250117C00001000 | 2024-05-08 1:55PM EDT | 1.00 | 7.70 | 6.70 | 8.70 | 0.00 | - | 2 | 746 | 492.19% |
| ARDX250117C00001500 | 2024-05-03 9:57AM EDT | 1.50 | 6.50 | 5.70 | 8.30 | 0.00 | - | 1 | 179 | 264.84% |
| ARDX250117C00002000 | 2024-04-23 9:30AM EDT | 2.00 | 4.70 | 3.70 | 7.90 | 0.00 | - | 1 | 441 | 0.00% |
| ARDX250117C00002500 | 2024-05-07 11:36AM EDT | 2.50 | 7.10 | 5.10 | 7.10 | 0.00 | - | 10 | 416 | 190.23% |
| ARDX250117C00003000 | 2024-05-17 1:04PM EDT | 3.00 | 4.99 | 4.70 | 6.90 | -0.01 | -0.20% | 1 | 675 | 182.81% |
| ARDX250117C00003500 | 2024-05-17 11:55AM EDT | 3.50 | 4.60 | 4.20 | 4.90 | -0.60 | -11.54% | 182 | 1,378 | 87.70% |
| ARDX250117C00004000 | 2024-05-06 1:16PM EDT | 4.00 | 5.49 | 3.90 | 4.50 | 0.00 | - | 15 | 611 | 89.65% |
| ARDX250117C00004500 | 2024-05-15 1:33PM EDT | 4.50 | 3.90 | 3.60 | 4.10 | 0.00 | - | 5 | 1,416 | 88.87% |
| ARDX250117C00005000 | 2024-05-17 11:37AM EDT | 5.00 | 3.50 | 3.30 | 3.80 | +0.08 | +2.34% | 10 | 4,289 | 89.65% |
| ARDX250117C00005500 | 2024-05-16 11:51AM EDT | 5.50 | 3.15 | 2.90 | 3.40 | 0.00 | - | 2 | 826 | 83.11% |
| ARDX250117C00007500 | 2024-05-17 2:11PM EDT | 7.50 | 1.90 | 1.90 | 2.30 | -0.10 | -5.00% | 13 | 5,866 | 78.81% |
| ARDX250117C00009000 | 2024-05-17 11:08AM EDT | 9.00 | 1.42 | 1.25 | 2.35 | +0.02 | +1.43% | 2 | 736 | 87.21% |
| ARDX250117C00010000 | 2024-05-17 3:17PM EDT | 10.00 | 1.05 | 1.05 | 1.25 | -0.06 | -5.41% | 30 | 4,902 | 72.12% |
| ARDX250117C00011000 | 2024-05-14 10:56AM EDT | 11.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 10 | 10 | 70.61% |
| ARDX250117C00012000 | 2024-05-17 1:03PM EDT | 12.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 1 | 1,723 | 66.02% |
| ARDX250117C00015000 | 2024-05-16 9:46AM EDT | 15.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 5 | 1,810 | 84.57% |
| ARDX250117C00017000 | 2024-05-17 3:01PM EDT | 17.00 | 0.30 | 0.00 | 0.55 | +0.05 | +20.00% | 1 | 1,236 | 70.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117P00001000 | 2023-03-13 10:58AM EDT | 1.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 30 | 30 | 0.00% |
| ARDX250117P00001500 | 2024-03-12 12:02PM EDT | 1.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 144 | 173.05% |
| ARDX250117P00002000 | 2024-04-25 1:18PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 163.87% |
| ARDX250117P00002500 | 2024-04-15 12:53PM EDT | 2.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 108.59% |
| ARDX250117P00003000 | 2024-04-24 3:50PM EDT | 3.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 221 | 96.48% |
| ARDX250117P00003500 | 2023-12-15 3:41PM EDT | 3.50 | 0.60 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 94.34% |
| ARDX250117P00004000 | 2024-05-01 1:49PM EDT | 4.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 60 | 921 | 74.02% |
| ARDX250117P00004500 | 2024-05-07 11:28AM EDT | 4.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 320 | 387 | 72.27% |
| ARDX250117P00005000 | 2024-05-09 10:03AM EDT | 5.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 350 | 926 | 67.29% |
| ARDX250117P00005500 | 2024-05-16 10:10AM EDT | 5.50 | 0.51 | 0.50 | 0.60 | 0.00 | - | 60 | 661 | 66.41% |
| ARDX250117P00007500 | 2024-05-16 9:39AM EDT | 7.50 | 1.40 | 1.20 | 2.15 | 0.00 | - | 20 | 4,318 | 73.93% |
| ARDX250117P00009000 | 2024-05-08 3:00PM EDT | 9.00 | 2.00 | 2.20 | 2.70 | 0.00 | - | 11 | 31 | 66.02% |
| ARDX250117P00010000 | 2024-05-10 2:21PM EDT | 10.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 2 | 562 | 61.62% |
| ARDX250117P00011000 | 2024-05-17 11:27AM EDT | 11.00 | 3.70 | 3.40 | 3.80 | +0.20 | +5.71% | 10 | 58 | 58.45% |
| ARDX250117P00012000 | 2024-05-06 11:16AM EDT | 12.00 | 4.00 | 4.10 | 4.90 | 0.00 | - | 1 | 2 | 50.68% |
© 2024 Yahoo. All rights reserved.