Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240920C00005000 | 2024-09-16 1:14PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.25 | 0.00 | - | 30 | 472 | 618.75% |
| CDLX241018C00005000 | 2024-09-20 2:33PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 80 | 241 | 106.25% |
| CDLX241220C00005000 | 2024-09-20 9:32AM EDT | 2024-12-20 | 0.40 | 0.20 | 0.45 | -0.05 | -11.11% | 10 | 2,318 | 96.68% |
| CDLX250117C00005000 | 2024-09-16 9:37AM EDT | 2025-01-17 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 20 | 100.39% |
| CDLX250321C00005000 | 2024-08-29 12:18PM EDT | 2025-03-21 | 0.96 | 0.35 | 2.05 | 0.00 | - | 5 | 8 | 154.49% |
| CDLX250417C00005000 | 2024-09-17 2:05PM EDT | 2025-04-17 | 0.80 | 0.60 | 0.80 | 0.00 | - | 100 | 405 | 98.63% |
| CDLX250620C00005000 | 2024-08-19 2:42PM EDT | 2025-06-20 | 0.05 | 0.30 | 1.10 | 0.00 | - | 5 | 60 | 86.33% |
| CDLX251219C00005000 | 2024-09-13 9:45AM EDT | 2025-12-19 | 1.30 | 1.00 | 1.45 | 0.00 | - | 6 | 929 | 99.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240920P00005000 | 2024-08-22 10:40AM EDT | 2024-09-20 | 1.03 | 1.00 | 2.05 | 0.00 | - | 2 | 19 | 734.38% |
| CDLX241018P00005000 | 2024-08-07 11:08AM EDT | 2024-10-18 | 0.30 | 1.50 | 1.65 | 0.00 | - | 17 | 105 | 150.78% |
| CDLX241220P00005000 | 2024-08-08 1:33PM EDT | 2024-12-20 | 2.23 | 1.65 | 1.95 | 0.00 | - | 20 | 4,496 | 117.58% |
| CDLX250117P00005000 | 2024-08-05 12:19PM EDT | 2025-01-17 | 0.70 | 1.75 | 2.00 | 0.00 | - | - | 43 | 111.91% |
| CDLX250321P00005000 | 2024-08-09 1:56PM EDT | 2025-03-21 | 2.05 | 1.80 | 2.15 | 0.00 | - | 1 | 22 | 100.39% |
| CDLX250620P00005000 | 2024-05-14 1:33PM EDT | 2025-06-20 | 0.95 | 0.80 | 1.85 | 0.00 | - | - | 1 | 72.07% |
| CDLX251219P00005000 | 2024-09-04 10:38AM EDT | 2025-12-19 | 2.50 | 1.95 | 2.70 | 0.00 | - | 5 | 38 | 85.06% |
© 2024 Yahoo. All rights reserved.