Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240719C00002500 | 2024-03-27 12:36PM EDT | 2.50 | 12.34 | 8.10 | 10.90 | 0.00 | - | 4 | 2 | 0.00% |
| CDLX240719C00005000 | 2024-02-28 2:43PM EDT | 5.00 | 3.74 | 8.50 | 11.00 | 0.00 | - | 10 | 5 | 0.00% |
| CDLX240719C00007500 | 2024-05-17 3:00PM EDT | 7.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| CDLX240719C00009000 | 2024-05-17 2:51PM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 1.56% |
| CDLX240719C00010000 | 2024-05-16 1:07PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 12.50% |
| CDLX240719C00011000 | 2024-05-10 10:36AM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 500 | 1,559 | 12.50% |
| CDLX240719C00012500 | 2024-05-17 9:33AM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 108 | 539 | 25.00% |
| CDLX240719C00014000 | 2024-05-07 2:24PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CDLX240719C00015000 | 2024-05-15 11:02AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 25.00% |
| CDLX240719C00016000 | 2024-05-07 1:05PM EDT | 16.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 25.00% |
| CDLX240719C00017500 | 2024-05-14 3:48PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 378 | 50.00% |
| CDLX240719C00020000 | 2024-05-07 3:54PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 50.00% |
| CDLX240719C00022500 | 2024-05-09 9:41AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 50.00% |
| CDLX240719C00025000 | 2024-05-07 3:57PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 215 | 50.00% |
| CDLX240719C00030000 | 2024-04-15 3:41PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 201.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240719P00002500 | 2024-03-27 10:27AM EDT | 2.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 335 | 154.69% |
| CDLX240719P00005000 | 2024-05-09 9:42AM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 855 | 25.00% |
| CDLX240719P00007500 | 2024-05-13 1:21PM EDT | 7.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 12.50% |
| CDLX240719P00009000 | 2024-05-17 2:33PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| CDLX240719P00010000 | 2024-05-16 3:03PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 268 | 0.00% |
| CDLX240719P00011000 | 2024-05-09 9:59AM EDT | 11.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| CDLX240719P00012500 | 2024-05-09 3:46PM EDT | 12.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 920 | 0.00% |
| CDLX240719P00014000 | 2024-05-06 10:23AM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| CDLX240719P00015000 | 2024-05-15 10:19AM EDT | 15.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 0.00% |
| CDLX240719P00016000 | 2024-05-06 3:44PM EDT | 16.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| CDLX240719P00017500 | 2024-05-06 2:00PM EDT | 17.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| CDLX240719P00020000 | 2024-03-25 2:21PM EDT | 20.00 | 4.40 | 8.50 | 8.70 | 0.00 | - | 74 | 74 | 0.00% |
| CDLX240719P00025000 | 2024-03-25 2:04PM EDT | 25.00 | 8.04 | 11.70 | 15.30 | 0.00 | - | 50 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.