Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240524C00004500 | 2024-04-25 10:45AM EDT | 4.50 | 1.95 | 3.20 | 5.50 | 0.00 | - | - | 25 | 914.84% |
| ARDX240524C00005000 | 2024-05-13 3:47PM EDT | 5.00 | 3.00 | 2.65 | 5.00 | 0.00 | - | 100 | 65 | 787.50% |
| ARDX240524C00006000 | 2024-05-06 9:32AM EDT | 6.00 | 2.90 | 1.65 | 4.00 | 0.00 | - | 1 | 15 | 592.97% |
| ARDX240524C00007000 | 2024-05-20 11:49AM EDT | 7.00 | 0.90 | 0.00 | 2.95 | +0.07 | +8.43% | 20 | 84 | 302.34% |
| ARDX240524C00007500 | 2024-05-20 10:53AM EDT | 7.50 | 0.55 | 0.30 | 0.75 | +0.10 | +22.22% | 15 | 101 | 78.91% |
| ARDX240524C00008000 | 2024-05-20 3:27PM EDT | 8.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 502 | 510 | 77.73% |
| ARDX240524C00008500 | 2024-05-20 3:09PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 536 | 377 | 54.69% |
| ARDX240524C00009000 | 2024-05-20 11:16AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 1,076 | 114.06% |
| ARDX240524C00009500 | 2024-05-20 10:55AM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 129.69% |
| ARDX240524C00010000 | 2024-05-08 12:14PM EDT | 10.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 211.72% |
| ARDX240524C00010500 | 2024-05-03 10:06AM EDT | 10.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 196.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240524P00004000 | 2024-04-08 2:23PM EDT | 4.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 1,138.28% |
| ARDX240524P00005500 | 2024-04-10 9:35AM EDT | 5.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ARDX240524P00006500 | 2024-04-26 10:09AM EDT | 6.50 | 0.65 | 0.00 | 2.15 | 0.00 | - | 3 | 48 | 572.66% |
| ARDX240524P00007000 | 2024-05-06 12:58PM EDT | 7.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 501 | 501 | 103.13% |
| ARDX240524P00007500 | 2024-05-20 3:38PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 4 | 77 | 60.16% |
| ARDX240524P00008000 | 2024-05-20 3:49PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 9 | 1,052 | 64.06% |
| ARDX240524P00008500 | 2024-05-10 9:31AM EDT | 8.50 | 0.60 | 0.05 | 2.70 | 0.00 | - | 3 | 10 | 312.11% |
| ARDX240524P00009000 | 2024-05-20 3:38PM EDT | 9.00 | 0.72 | 0.00 | 3.20 | -2.02 | -73.72% | 1 | 1 | 276.56% |
© 2024 Yahoo. All rights reserved.