Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250620C00003000 | 2024-08-13 2:25PM EDT | 3.00 | 1.15 | 1.20 | 1.60 | 0.00 | - | 3 | 2 | 123.44% |
| CDLX250620C00005000 | 2024-09-27 2:57PM EDT | 5.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 9 | 60 | 99.80% |
| CDLX250620C00006000 | 2024-09-26 12:40PM EDT | 6.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | - | 1 | 97.66% |
| CDLX250620C00008000 | 2024-09-30 9:46AM EDT | 8.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 11 | 41 | 104.49% |
| CDLX250620C00010000 | 2024-10-03 12:08PM EDT | 10.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 20 | 132 | 96.48% |
| CDLX250620C00012000 | 2024-10-02 11:06AM EDT | 12.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 50 | 170 | 102.34% |
| CDLX250620C00015000 | 2024-08-02 9:30AM EDT | 15.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 110 | 175.98% |
| CDLX250620C00017000 | 2024-08-07 3:01PM EDT | 17.00 | 0.69 | 0.00 | 0.15 | 0.00 | - | 50 | 1,500 | 104.69% |
| CDLX250620C00020000 | 2024-07-18 10:15AM EDT | 20.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 20 | 40 | 111.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250620P00004000 | 2024-09-24 10:31AM EDT | 4.00 | 1.43 | 1.35 | 1.60 | 0.00 | - | - | 200 | 90.72% |
| CDLX250620P00005000 | 2024-05-14 1:33PM EDT | 5.00 | 0.95 | 0.80 | 1.85 | 0.00 | - | - | 1 | 49.61% |
| CDLX250620P00008000 | 2024-08-08 10:25AM EDT | 8.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 26 | 119 | 60.16% |
| CDLX250620P00010000 | 2024-05-17 9:30AM EDT | 10.00 | 3.50 | 3.10 | 5.80 | 0.00 | - | 10 | 10 | 0.00% |
| CDLX250620P00012000 | 2024-08-08 9:35AM EDT | 12.00 | 8.84 | 7.60 | 9.50 | 0.00 | - | 10 | 20 | 171.68% |
| CDLX250620P00015000 | 2024-08-08 3:25PM EDT | 15.00 | 12.02 | 11.40 | 12.40 | 0.00 | - | - | 5 | 119.92% |
| CDLX250620P00020000 | 2024-08-08 9:37AM EDT | 20.00 | 17.70 | 16.40 | 16.80 | 0.00 | - | - | 5 | 115.63% |
| CDLX250620P00022000 | 2024-08-08 10:14AM EDT | 22.00 | 19.00 | 18.40 | 18.80 | 0.00 | - | - | 7 | 119.92% |
© 2024 Yahoo. All rights reserved.