Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.74 | 4.40 | 5.70 | 0.00 | - | 15 | 111 | 256.64% |
| CDLX240517C00011000 | 2024-05-08 11:25AM EDT | 11.00 | 4.00 | 3.80 | 4.60 | +1.15 | +40.35% | 1 | 88 | 236.72% |
| CDLX240517C00012500 | 2024-05-08 1:32PM EDT | 12.50 | 3.00 | 2.65 | 3.00 | -0.20 | -6.25% | 219 | 658 | 184.18% |
| CDLX240517C00014000 | 2024-05-08 3:44PM EDT | 14.00 | 1.95 | 1.70 | 2.00 | -0.44 | -18.41% | 47 | 330 | 171.48% |
| CDLX240517C00015000 | 2024-05-08 3:48PM EDT | 15.00 | 1.45 | 1.25 | 1.50 | -0.45 | -23.68% | 67 | 2,104 | 169.53% |
| CDLX240517C00016000 | 2024-05-08 3:54PM EDT | 16.00 | 1.10 | 0.90 | 1.10 | -0.30 | -21.43% | 271 | 299 | 167.97% |
| CDLX240517C00017500 | 2024-05-08 3:52PM EDT | 17.50 | 0.75 | 0.60 | 0.75 | -0.10 | -11.76% | 113 | 1,056 | 175.78% |
| CDLX240517C00020000 | 2024-05-08 3:58PM EDT | 20.00 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 346 | 768 | 176.17% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 167.97% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-04-29 11:57AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 106 | 318.75% |
| CDLX240517P00007500 | 2024-05-03 11:34AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 345 | 250.00% |
| CDLX240517P00009000 | 2024-05-08 11:08AM EDT | 9.00 | 0.07 | 0.00 | 2.55 | -0.03 | -30.00% | 1 | 43 | 473.83% |
| CDLX240517P00010000 | 2024-05-08 3:28PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 60 | 1,137 | 174.22% |
| CDLX240517P00011000 | 2024-05-08 3:53PM EDT | 11.00 | 0.29 | 0.25 | 0.30 | +0.11 | +61.11% | 36 | 668 | 175.78% |
| CDLX240517P00012500 | 2024-05-08 3:49PM EDT | 12.50 | 0.63 | 0.55 | 0.65 | +0.18 | +40.00% | 281 | 559 | 166.80% |
| CDLX240517P00014000 | 2024-05-08 3:54PM EDT | 14.00 | 1.20 | 1.20 | 1.30 | +0.25 | +26.32% | 206 | 50 | 171.48% |
| CDLX240517P00015000 | 2024-05-08 3:48PM EDT | 15.00 | 1.65 | 1.65 | 1.85 | +0.25 | +17.86% | 7 | 197 | 166.80% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 2.25 | 2.45 | 0.00 | - | 7 | 12 | 162.30% |
| CDLX240517P00017500 | 2024-05-06 2:19PM EDT | 17.50 | 3.05 | 3.40 | 3.80 | 0.00 | - | 20 | 99 | 178.91% |
© 2024 Yahoo. All rights reserved.