Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX260116C00000500 | 2024-04-12 12:30PM EDT | 0.50 | 6.87 | 5.00 | 9.50 | 0.00 | - | 9 | 1,003 | 0.00% |
| ARDX260116C00001500 | 2024-03-19 3:00PM EDT | 1.50 | 6.90 | 3.00 | 7.50 | 0.00 | - | 2 | 27 | 255.47% |
| ARDX260116C00002000 | 2024-01-23 3:04PM EDT | 2.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 1 | 22 | 187.89% |
| ARDX260116C00002500 | 2023-12-28 12:29PM EDT | 2.50 | 4.94 | 4.50 | 9.30 | 0.00 | - | 1 | 11 | 190.04% |
| ARDX260116C00003000 | 2024-01-31 11:49AM EDT | 3.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARDX260116C00003500 | 2024-05-13 12:16PM EDT | 3.50 | 5.20 | 4.30 | 6.00 | 0.00 | - | 5 | 242 | 91.99% |
| ARDX260116C00004000 | 2024-05-09 11:25AM EDT | 4.00 | 5.20 | 4.20 | 6.40 | 0.00 | - | 1 | 53 | 111.82% |
| ARDX260116C00004500 | 2024-05-09 11:29AM EDT | 4.50 | 4.93 | 3.50 | 5.30 | 0.00 | - | 3 | 783 | 80.66% |
| ARDX260116C00005000 | 2024-05-16 1:59PM EDT | 5.00 | 4.10 | 3.30 | 5.00 | 0.00 | - | 20 | 307 | 80.27% |
| ARDX260116C00005500 | 2024-05-15 3:14PM EDT | 5.50 | 3.90 | 2.95 | 4.80 | 0.00 | - | 1 | 220 | 78.42% |
| ARDX260116C00007000 | 2024-05-17 2:36PM EDT | 7.00 | 3.20 | 3.00 | 3.60 | -0.05 | -1.54% | 13 | 1,542 | 78.66% |
| ARDX260116C00010000 | 2024-05-16 10:06AM EDT | 10.00 | 2.30 | 1.70 | 2.20 | 0.00 | - | 5 | 1,156 | 65.72% |
| ARDX260116C00012000 | 2024-05-10 12:03PM EDT | 12.00 | 1.70 | 0.00 | 4.60 | 0.00 | - | 1 | 66 | 84.62% |
| ARDX260116C00015000 | 2024-05-15 2:32PM EDT | 15.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 1 | 442 | 99.41% |
| ARDX260116C00017000 | 2024-05-14 3:13PM EDT | 17.00 | 0.95 | 0.75 | 1.70 | 0.00 | - | 7 | 581 | 74.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX260116P00002500 | 2023-10-18 3:55PM EDT | 2.50 | 1.07 | 0.00 | 1.80 | 0.00 | - | - | 10 | 129.49% |
| ARDX260116P00004000 | 2024-01-16 11:36AM EDT | 4.00 | 1.19 | 0.45 | 0.75 | 0.00 | - | 10 | 30 | 68.16% |
| ARDX260116P00005000 | 2024-04-25 9:31AM EDT | 5.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 1 | 36 | 56.35% |
| ARDX260116P00005500 | 2024-04-04 10:57AM EDT | 5.50 | 1.40 | 1.00 | 1.30 | 0.00 | - | 2 | 25 | 63.77% |
| ARDX260116P00007000 | 2024-05-15 9:47AM EDT | 7.00 | 1.86 | 1.50 | 2.20 | 0.00 | - | 100 | 3,614 | 59.96% |
| ARDX260116P00010000 | 2024-05-15 10:28AM EDT | 10.00 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 6,682 | 57.28% |
© 2024 Yahoo. All rights reserved.