Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241018C00001000 | 2024-09-13 11:27AM EDT | 1.00 | 2.75 | 2.20 | 2.40 | 0.00 | - | 2 | 2 | 312.50% |
| CDLX241018C00002500 | 2024-10-03 10:07AM EDT | 2.50 | 0.60 | 0.70 | 0.90 | 0.00 | - | 7 | 13 | 84.38% |
| CDLX241018C00004000 | 2024-10-03 10:59AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 433 | 94.53% |
| CDLX241018C00005000 | 2024-09-20 2:33PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 248 | 134.38% |
| CDLX241018C00006000 | 2024-09-03 10:30AM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 257.81% |
| CDLX241018C00007500 | 2024-08-14 11:51AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 225.00% |
| CDLX241018C00009000 | 2024-08-09 10:06AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 432.81% |
| CDLX241018C00010000 | 2024-09-24 1:45PM EDT | 10.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 15 | 229 | 458.59% |
| CDLX241018C00011000 | 2024-07-15 11:11AM EDT | 11.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 167 | 543.75% |
| CDLX241018C00012500 | 2024-09-13 1:29PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 315 | 325.00% |
| CDLX241018C00014000 | 2024-08-02 10:30AM EDT | 14.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 94 | 522.66% |
| CDLX241018C00015000 | 2024-10-01 12:18PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 123 | 470.31% |
| CDLX241018C00016000 | 2024-08-02 9:48AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 169 | 439.06% |
| CDLX241018C00017500 | 2024-05-21 10:34AM EDT | 17.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 73 | 477 | 571.09% |
| CDLX241018C00020000 | 2024-07-15 3:35PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 412 | 680.47% |
| CDLX241018C00022500 | 2024-05-28 3:53PM EDT | 22.50 | 0.78 | 0.00 | 0.75 | 0.00 | - | 158 | 662 | 704.69% |
| CDLX241018C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | 23 | 106 | 628.13% |
| CDLX241018C00030000 | 2024-05-28 3:53PM EDT | 30.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 155 | 707 | 764.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241018P00002500 | 2024-10-04 3:20PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 214 | 106.25% |
| CDLX241018P00004000 | 2024-10-02 10:35AM EDT | 4.00 | 0.86 | 0.25 | 1.45 | 0.00 | - | 1 | 98 | 140.63% |
| CDLX241018P00005000 | 2024-08-07 11:08AM EDT | 5.00 | 0.30 | 1.50 | 1.65 | 0.00 | - | 17 | 105 | 0.00% |
| CDLX241018P00006000 | 2024-09-04 1:14PM EDT | 6.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 16 | 32 | 234.38% |
| CDLX241018P00007500 | 2024-08-07 10:58AM EDT | 7.50 | 1.17 | 4.00 | 4.20 | 0.00 | - | 8 | 71 | 0.00% |
| CDLX241018P00009000 | 2024-08-30 9:40AM EDT | 9.00 | 4.96 | 5.60 | 5.80 | 0.00 | - | 2 | 1 | 332.81% |
| CDLX241018P00010000 | 2024-08-08 9:45AM EDT | 10.00 | 7.00 | 5.90 | 7.30 | 0.00 | - | 50 | 47 | 613.28% |
| CDLX241018P00011000 | 2024-05-07 10:44AM EDT | 11.00 | 1.50 | 2.85 | 3.10 | 0.00 | - | 14 | 38 | 0.00% |
| CDLX241018P00012500 | 2024-06-14 10:34AM EDT | 12.50 | 4.60 | 4.50 | 5.20 | 0.00 | - | 1 | 157 | 0.00% |
| CDLX241018P00014000 | 2024-05-08 1:33PM EDT | 14.00 | 2.95 | 5.50 | 5.90 | 0.00 | - | 13 | 35 | 0.00% |
| CDLX241018P00015000 | 2024-05-09 11:46AM EDT | 15.00 | 6.80 | 6.30 | 6.80 | 0.00 | - | 30 | 41 | 0.00% |
| CDLX241018P00016000 | 2024-05-08 11:00AM EDT | 16.00 | 4.10 | 7.10 | 7.80 | 0.00 | - | 1 | 24 | 0.00% |
| CDLX241018P00017500 | 2024-05-07 3:41PM EDT | 17.50 | 4.90 | 6.90 | 8.90 | 0.00 | - | 33 | 35 | 0.00% |
| CDLX241018P00020000 | 2024-05-07 3:59PM EDT | 20.00 | 6.60 | 9.20 | 12.80 | 0.00 | - | 6 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.