Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250321C00008000 | 2024-05-16 11:33AM EDT | 8.00 | 4.00 | 2.30 | 4.00 | 0.00 | - | - | 3 | 88.43% |
| CDLX250321C00010000 | 2024-05-15 3:51PM EDT | 10.00 | 3.29 | 1.90 | 3.30 | 0.00 | - | - | 5 | 92.63% |
| CDLX250321C00012000 | 2024-05-10 1:48PM EDT | 12.00 | 2.25 | 0.00 | 3.30 | 0.00 | - | 2 | 36 | 78.96% |
| CDLX250321C00015000 | 2024-05-09 2:21PM EDT | 15.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 7 | 372 | 84.81% |
| CDLX250321C00017000 | 2024-05-09 1:13PM EDT | 17.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 10 | 199 | 107.47% |
| CDLX250321C00020000 | 2024-05-13 3:45PM EDT | 20.00 | 1.12 | 0.75 | 1.05 | 0.00 | - | 15 | 176 | 89.75% |
| CDLX250321C00022000 | 2024-05-02 12:59PM EDT | 22.00 | 2.65 | 0.60 | 1.35 | 0.00 | - | 5 | 373 | 98.05% |
| CDLX250321C00025000 | 2024-03-28 11:03AM EDT | 25.00 | 3.60 | 1.45 | 1.65 | 0.00 | - | 70 | 70 | 124.81% |
| CDLX250321C00027000 | 2024-04-02 3:07PM EDT | 27.00 | 2.50 | 1.75 | 2.40 | 0.00 | - | 3 | 90 | 145.75% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250321P00003000 | 2024-05-10 1:59PM EDT | 3.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 30 | 113.67% |
| CDLX250321P00005000 | 2024-05-09 2:21PM EDT | 5.00 | 0.70 | 0.35 | 1.45 | 0.00 | - | 16 | 22 | 98.73% |
| CDLX250321P00008000 | 2024-04-26 12:12PM EDT | 8.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 2 | 12 | 59.91% |
| CDLX250321P00010000 | 2024-05-10 1:30PM EDT | 10.00 | 3.40 | 3.00 | 4.00 | 0.00 | - | 5 | 26 | 87.21% |
| CDLX250321P00012000 | 2024-03-28 3:55PM EDT | 12.00 | 3.54 | 3.50 | 3.70 | 0.00 | - | 337 | 251 | 46.58% |
| CDLX250321P00015000 | 2024-04-08 10:28AM EDT | 15.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 13 | 211 | 0.00% |
© 2024 Yahoo. All rights reserved.