Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250117C00002000 | 2024-09-25 11:26AM EDT | 2.00 | 1.60 | 1.60 | 1.90 | 0.00 | - | 1 | 1 | 123.44% |
| CDLX250117C00003000 | 2024-10-10 10:38AM EDT | 3.00 | 0.65 | 1.00 | 1.15 | 0.00 | - | 50 | 40 | 111.33% |
| CDLX250117C00004000 | 2024-10-11 12:01PM EDT | 4.00 | 0.62 | 0.50 | 0.80 | +0.09 | +16.98% | 99 | 169 | 108.98% |
| CDLX250117C00005000 | 2024-10-08 11:13AM EDT | 5.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 2 | 19 | 94.53% |
| CDLX250117C00006000 | 2024-10-09 9:37AM EDT | 6.00 | 0.13 | 0.00 | 0.35 | -0.07 | -35.00% | 10 | 23 | 96.09% |
| CDLX250117C00007000 | 2024-08-23 2:40PM EDT | 7.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 88 | 89 | 107.42% |
| CDLX250117C00008000 | 2024-09-03 3:20PM EDT | 8.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 20 | 71 | 190.82% |
| CDLX250117C00009000 | 2024-08-09 10:26AM EDT | 9.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 111.72% |
| CDLX250117C00010000 | 2024-08-20 12:55PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 120.70% |
| CDLX250117C00011000 | 2024-08-08 9:34AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 433 | 170.70% |
| CDLX250117C00012000 | 2024-07-23 11:52AM EDT | 12.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 50 | 210 | 135.55% |
| CDLX250117C00013000 | 2024-07-18 10:04AM EDT | 13.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 185.55% |
| CDLX250117C00014000 | 2024-07-18 9:56AM EDT | 14.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 50 | 60 | 192.19% |
| CDLX250117C00015000 | 2024-07-17 11:24AM EDT | 15.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 200 | 204 | 198.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250117P00002000 | 2024-08-20 11:06AM EDT | 2.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 1 | 112.89% |
| CDLX250117P00003000 | 2024-10-11 1:43PM EDT | 3.00 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 8 | 115 | 97.66% |
| CDLX250117P00004000 | 2024-10-09 2:40PM EDT | 4.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 40 | 240 | 97.46% |
| CDLX250117P00005000 | 2024-08-05 12:19PM EDT | 5.00 | 0.70 | 1.75 | 2.00 | 0.00 | - | - | 43 | 118.16% |
| CDLX250117P00006000 | 2024-09-16 9:45AM EDT | 6.00 | 2.60 | 2.45 | 2.70 | 0.00 | - | 4 | 78 | 94.14% |
| CDLX250117P00007000 | 2024-08-05 12:17PM EDT | 7.00 | 1.65 | 3.50 | 3.70 | 0.00 | - | 13 | 26 | 115.23% |
| CDLX250117P00008000 | 2024-08-08 10:45AM EDT | 8.00 | 4.98 | 4.50 | 4.70 | 0.00 | - | 1 | 3 | 128.91% |
| CDLX250117P00011000 | 2024-06-04 12:26PM EDT | 11.00 | 4.00 | 2.35 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.