Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220C00001000 | 2024-09-09 1:23PM EDT | 1.00 | 2.44 | 2.20 | 2.50 | 0.00 | - | - | 10 | 190.63% |
| CDLX241220C00002500 | 2024-09-09 1:23PM EDT | 2.50 | 1.21 | 0.95 | 1.35 | 0.00 | - | 20 | 12 | 131.64% |
| CDLX241220C00004000 | 2024-10-04 12:34PM EDT | 4.00 | 0.40 | 0.30 | 0.55 | +0.07 | +21.21% | 14 | 684 | 110.16% |
| CDLX241220C00005000 | 2024-10-03 9:51AM EDT | 5.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 57 | 2,402 | 103.91% |
| CDLX241220C00006000 | 2024-09-19 9:53AM EDT | 6.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 103.13% |
| CDLX241220C00007500 | 2024-09-20 1:04PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 878 | 118.75% |
| CDLX241220C00009000 | 2024-08-09 11:32AM EDT | 9.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 135.94% |
| CDLX241220C00010000 | 2024-08-09 9:46AM EDT | 10.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 290 | 146.09% |
| CDLX241220C00011000 | 2024-07-22 2:16PM EDT | 11.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 25 | 80 | 154.69% |
| CDLX241220C00012500 | 2024-09-16 1:41PM EDT | 12.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 1,939 | 244.92% |
| CDLX241220C00014000 | 2024-07-22 3:50PM EDT | 14.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 26 | 75 | 228.91% |
| CDLX241220C00015000 | 2024-09-26 2:56PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 943 | 153.13% |
| CDLX241220C00016000 | 2024-08-08 11:02AM EDT | 16.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 241.41% |
| CDLX241220C00017500 | 2024-08-02 3:54PM EDT | 17.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 250 | 1,435 | 204.69% |
| CDLX241220C00020000 | 2024-09-03 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 2,357 | 241.41% |
| CDLX241220C00022500 | 2024-06-25 10:28AM EDT | 22.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 4 | 835 | 243.75% |
| CDLX241220C00025000 | 2024-06-03 9:45AM EDT | 25.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 19 | 0 | 371.88% |
| CDLX241220C00030000 | 2024-06-03 2:25PM EDT | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 280 | 332 | 275.00% |
| CDLX241220C00035000 | 2024-07-15 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 42 | 141 | 338.67% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220P00002500 | 2024-10-02 11:20AM EDT | 2.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 1,029 | 118.36% |
| CDLX241220P00004000 | 2024-08-27 10:27AM EDT | 4.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 3 | 6 | 91.41% |
| CDLX241220P00005000 | 2024-10-01 2:42PM EDT | 5.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 5 | 4,501 | 101.95% |
| CDLX241220P00006000 | 2024-08-01 10:16AM EDT | 6.00 | 0.70 | 2.20 | 2.45 | 0.00 | - | 20 | 70 | 0.00% |
| CDLX241220P00007500 | 2024-08-08 1:32PM EDT | 7.50 | 4.56 | 4.00 | 4.20 | 0.00 | - | 33 | 511 | 0.00% |
| CDLX241220P00009000 | 2024-07-11 9:41AM EDT | 9.00 | 2.40 | 3.70 | 5.40 | 0.00 | - | 5 | 5 | 0.00% |
| CDLX241220P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 3.00 | 2.80 | 3.60 | 0.00 | - | 1 | 442 | 0.00% |
| CDLX241220P00012500 | 2024-09-23 11:35AM EDT | 12.50 | 9.02 | 9.10 | 9.30 | 0.00 | - | 6 | 225 | 171.88% |
| CDLX241220P00015000 | 2024-08-09 3:28PM EDT | 15.00 | 11.21 | 11.50 | 11.70 | 0.00 | - | 2 | 68 | 0.00% |
| CDLX241220P00017500 | 2024-03-25 2:07PM EDT | 17.50 | 5.21 | 7.20 | 7.40 | 0.00 | - | 311 | 311 | 0.00% |
| CDLX241220P00020000 | 2024-05-09 12:54PM EDT | 20.00 | 11.24 | 11.00 | 11.80 | 0.00 | - | 2 | 25 | 0.00% |
| CDLX241220P00022500 | 2024-03-18 2:10PM EDT | 22.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 1 | 7 | 0.00% |
| CDLX241220P00025000 | 2024-05-09 9:47AM EDT | 25.00 | 16.80 | 14.10 | 16.70 | 0.00 | - | 1 | 5 | 0.00% |
| CDLX241220P00035000 | 2023-11-09 11:12AM EDT | 35.00 | 28.70 | 25.40 | 27.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.