Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00015000 | 2024-05-09 2:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | -1.40 | -96.55% | 47 | 2,104 | 275.00% |
| CDLX240621C00015000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | -2.20 | -93.62% | 65 | 127 | 85.94% |
| CDLX240719C00015000 | 2024-05-09 11:22AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | -2.20 | -89.80% | 72 | 532 | 89.65% |
| CDLX241018C00015000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 3.80 | 0.85 | 1.00 | 0.00 | - | 1 | 93 | 94.63% |
| CDLX241220C00015000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 1.40 | 1.20 | 1.45 | -2.90 | -67.44% | 173 | 523 | 94.97% |
| CDLX250321C00015000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 2.30 | 0.00 | 2.05 | -2.70 | -54.00% | 7 | 373 | 70.90% |
| CDLX250620C00015000 | 2024-05-09 1:17PM EDT | 2025-06-20 | 2.34 | 2.10 | 3.10 | -3.76 | -61.64% | 27 | 80 | 103.52% |
| CDLX251219C00015000 | 2024-05-09 10:46AM EDT | 2025-12-19 | 3.46 | 2.75 | 3.60 | -3.84 | -52.60% | 9 | 1,797 | 98.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00015000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 6.20 | 5.50 | 6.10 | +4.55 | +275.76% | 10 | 199 | 196.88% |
| CDLX240621P00015000 | 2024-05-09 9:55AM EDT | 2024-06-21 | 7.20 | 5.60 | 6.20 | +4.90 | +213.04% | 25 | 78 | 103.91% |
| CDLX240719P00015000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 6.40 | 5.70 | 7.90 | +4.10 | +178.26% | 1 | 354 | 152.54% |
| CDLX241018P00015000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 6.80 | 6.30 | 6.50 | +3.20 | +88.89% | 2 | 43 | 82.81% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 6.22 | 6.10 | 6.90 | +1.92 | +44.65% | 4 | 166 | 74.32% |
| CDLX250321P00015000 | 2024-04-08 10:28AM EDT | 2025-03-21 | 5.30 | 4.50 | 4.80 | 0.00 | - | 13 | 211 | 0.00% |
© 2024 Yahoo. All rights reserved.