Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621C00007000 | 2024-05-28 12:51PM EDT | 7.00 | 2.90 | 1.60 | 3.30 | 0.00 | - | 1 | 90 | 192.19% |
| CDLX240621C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 2 | 15 | 131.64% |
| CDLX240621C00009000 | 2024-05-31 3:17PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 43 | 357 | 74.02% |
| CDLX240621C00010000 | 2024-05-31 3:35PM EDT | 10.00 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 37 | 523 | 73.05% |
| CDLX240621C00011000 | 2024-05-31 1:31PM EDT | 11.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 5 | 2,057 | 80.08% |
| CDLX240621C00012000 | 2024-05-28 2:07PM EDT | 12.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 122.27% |
| CDLX240621C00013000 | 2024-05-21 10:27AM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 418 | 130.47% |
| CDLX240621C00014000 | 2024-05-24 3:45PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 380 | 191.80% |
| CDLX240621C00015000 | 2024-05-23 12:20PM EDT | 15.00 | 0.36 | 0.05 | 0.25 | 0.00 | - | 2 | 136 | 161.72% |
| CDLX240621C00016000 | 2024-05-14 11:03AM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 137 | 175.00% |
| CDLX240621C00017000 | 2024-05-23 2:48PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 187 | 237.11% |
| CDLX240621C00018000 | 2024-05-31 2:42PM EDT | 18.00 | 0.27 | 0.00 | 1.70 | +0.22 | +440.00% | 1 | 248 | 326.17% |
| CDLX240621C00019000 | 2024-05-07 3:50PM EDT | 19.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 18 | 146 | 261.33% |
| CDLX240621C00020000 | 2024-05-09 9:39AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 106 | 272.27% |
| CDLX240621C00021000 | 2024-05-08 2:14PM EDT | 21.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 104 | 282.42% |
| CDLX240621C00022000 | 2024-05-07 10:36AM EDT | 22.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 30 | 82 | 292.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621P00005000 | 2024-05-01 2:55PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 129.69% |
| CDLX240621P00007000 | 2024-05-17 3:02PM EDT | 7.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 317 | 122.27% |
| CDLX240621P00008000 | 2024-05-28 9:42AM EDT | 8.00 | 0.28 | 0.00 | 1.60 | +0.08 | +40.00% | 1 | 528 | 146.48% |
| CDLX240621P00009000 | 2024-05-31 9:30AM EDT | 9.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 2 | 1,350 | 69.14% |
| CDLX240621P00010000 | 2024-05-29 2:42PM EDT | 10.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 10 | 93 | 135.16% |
| CDLX240621P00011000 | 2024-05-21 3:58PM EDT | 11.00 | 2.27 | 1.55 | 3.50 | 0.00 | - | 5 | 41 | 114.06% |
| CDLX240621P00012000 | 2024-05-08 3:35PM EDT | 12.00 | 0.90 | 2.55 | 3.70 | 0.00 | - | 2 | 28 | 165.23% |
| CDLX240621P00013000 | 2024-05-08 11:43AM EDT | 13.00 | 1.15 | 2.65 | 5.70 | 0.00 | - | 13 | 38 | 319.73% |
| CDLX240621P00014000 | 2024-05-10 11:37AM EDT | 14.00 | 5.29 | 3.90 | 5.60 | 0.00 | - | 15 | 22 | 189.45% |
| CDLX240621P00015000 | 2024-05-31 3:54PM EDT | 15.00 | 6.30 | 5.10 | 7.30 | +0.10 | +1.61% | 10 | 38 | 309.18% |
| CDLX240621P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 3.10 | 7.60 | 8.60 | 0.00 | - | - | 18 | 234.38% |
| CDLX240621P00018000 | 2024-05-07 3:57PM EDT | 18.00 | 3.80 | 8.80 | 9.60 | 0.00 | - | - | 10 | 246.88% |
© 2024 Yahoo. All rights reserved.