Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00002500 | 2024-05-09 2:52PM EDT | 2.50 | 6.87 | 6.10 | 8.00 | 0.00 | - | 10 | 10 | 1,057.81% |
| CDLX240517C00007500 | 2024-05-09 3:53PM EDT | 7.50 | 1.95 | 1.40 | 3.00 | 0.00 | - | 74 | 24 | 303.91% |
| CDLX240517C00009000 | 2024-05-10 10:40AM EDT | 9.00 | 0.40 | 0.35 | 0.50 | -0.25 | -38.46% | 127 | 439 | 97.27% |
| CDLX240517C00010000 | 2024-05-10 10:22AM EDT | 10.00 | 0.15 | 0.10 | 0.25 | -0.26 | -63.41% | 118 | 242 | 105.86% |
| CDLX240517C00011000 | 2024-05-09 3:58PM EDT | 11.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 44 | 112 | 114.84% |
| CDLX240517C00012500 | 2024-05-09 3:09PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 43 | 441 | 159.38% |
| CDLX240517C00014000 | 2024-05-09 3:59PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 346 | 159.38% |
| CDLX240517C00015000 | 2024-05-09 2:25PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 2,078 | 289.06% |
| CDLX240517C00016000 | 2024-05-09 2:16PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 572 | 196.88% |
| CDLX240517C00017500 | 2024-05-09 2:56PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 166 | 1,097 | 218.75% |
| CDLX240517C00020000 | 2024-05-09 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 666 | 253.13% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 281.25% |
| CDLX240517C00025000 | 2024-05-07 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 306.25% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-05-09 9:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 106 | 206.25% |
| CDLX240517P00007500 | 2024-05-10 10:16AM EDT | 7.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 268 | 106.25% |
| CDLX240517P00009000 | 2024-05-09 3:51PM EDT | 9.00 | 0.50 | 0.45 | 0.60 | +0.01 | +2.04% | 2 | 140 | 81.25% |
| CDLX240517P00010000 | 2024-05-10 10:24AM EDT | 10.00 | 1.35 | 1.10 | 1.60 | +0.35 | +35.00% | 6 | 928 | 103.52% |
| CDLX240517P00011000 | 2024-05-09 2:16PM EDT | 11.00 | 1.60 | 1.00 | 2.45 | 0.00 | - | 627 | 412 | 172.27% |
| CDLX240517P00012500 | 2024-05-10 10:31AM EDT | 12.50 | 3.90 | 2.15 | 4.00 | +0.70 | +21.88% | 5 | 556 | 239.45% |
| CDLX240517P00014000 | 2024-05-10 10:01AM EDT | 14.00 | 5.10 | 4.80 | 5.30 | -0.50 | -8.93% | 1 | 73 | 215.63% |
| CDLX240517P00015000 | 2024-05-09 9:43AM EDT | 15.00 | 6.20 | 5.40 | 6.40 | 0.00 | - | 1 | 86 | 278.13% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 6.20 | 7.40 | 0.00 | - | 7 | 18 | 300.00% |
| CDLX240517P00017500 | 2024-05-09 9:47AM EDT | 17.50 | 9.40 | 8.20 | 8.80 | 0.00 | - | 5 | 17 | 286.72% |
© 2024 Yahoo. All rights reserved.