UK markets closed

Ardelyx, Inc. (ARDX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.41+0.91 (+14.00%)
At close: 04:00PM EDT
7.33 -0.08 (-1.08%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARDX240719C000005002024-02-05 11:51AM EDT0.508.250.0010.900.00-530.00%
ARDX240719C000025002024-05-07 10:47AM EDT2.506.632.456.400.00-5823959.38%
ARDX240719C000030002024-06-18 2:30PM EDT3.003.003.005.200.00-361543.75%
ARDX240719C000035002024-06-07 1:53PM EDT3.503.152.505.600.00-50163245.31%
ARDX240719C000040002024-06-27 11:29AM EDT4.002.301.305.000.00-46348616.80%
ARDX240719C000045002024-06-13 1:26PM EDT4.502.902.654.70+0.89+44.28%1059344.53%
ARDX240719C000050002024-06-27 11:19AM EDT5.001.101.954.000.00-144297253.91%
ARDX240719C000055002024-06-28 3:00PM EDT5.501.751.652.85+1.02+139.73%4317167.97%
ARDX240719C000060002024-06-28 3:54PM EDT6.001.500.001.75+0.87+138.10%511,392136.72%
ARDX240719C000070002024-06-28 3:54PM EDT7.000.750.700.80+0.54+257.14%6744,15575.39%
ARDX240719C000080002024-06-28 3:54PM EDT8.000.300.250.35+0.20+200.00%2061,28374.02%
ARDX240719C000090002024-06-28 3:51PM EDT9.000.100.050.35+0.05+100.00%391,21794.53%
ARDX240719C000100002024-06-28 3:28PM EDT10.000.050.000.100.00-787,79183.59%
ARDX240719C000110002024-06-28 10:44AM EDT11.000.250.000.50+0.20+400.00%21,034155.86%
ARDX240719C000120002024-06-21 10:13AM EDT12.000.050.000.100.00-32,047118.75%
ARDX240719C000130002024-05-13 3:29PM EDT13.000.090.000.100.00-1082133.59%
ARDX240719C000140002024-05-07 10:23AM EDT14.000.050.000.400.00-20749198.44%
ARDX240719C000150002024-05-29 2:07PM EDT15.000.100.000.200.00-5223181.25%
ARDX240719C000160002024-03-04 11:18AM EDT16.000.250.050.150.00-15298193.75%
ARDX240719C000170002024-06-17 2:24PM EDT17.000.050.000.350.00-1150230.08%
ARDX240719C000180002024-03-21 10:23AM EDT18.000.090.000.750.00-5112291.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARDX240719P000020002024-01-18 3:34PM EDT2.000.050.000.750.00-102550.00%
ARDX240719P000025002024-04-22 2:36PM EDT2.500.050.000.000.00--050.00%
ARDX240719P000035002023-12-20 12:09PM EDT3.500.250.000.500.00-50207292.19%
ARDX240719P000040002024-01-09 11:49AM EDT4.000.150.000.500.00-50257250.00%
ARDX240719P000045002024-04-19 2:32PM EDT4.500.200.000.000.00-1050.00%
ARDX240719P000050002024-06-28 9:31AM EDT5.000.150.000.100.00-683,108110.94%
ARDX240719P000055002024-06-28 12:19PM EDT5.500.050.002.30-0.15-75.00%560327.73%
ARDX240719P000060002024-06-24 12:42PM EDT6.000.200.000.300.00-157196.09%
ARDX240719P000070002024-06-28 2:20PM EDT7.000.350.300.45-0.35-50.00%362,52580.86%
ARDX240719P000080002024-06-28 3:00PM EDT8.001.000.701.65-0.90-47.37%101496115.23%
ARDX240719P000090002024-06-07 12:24PM EDT9.002.400.002.000.00-2027129.88%
ARDX240719P000100002024-05-13 12:14PM EDT10.002.151.104.400.00-11,225113.67%
ARDX240719P000110002024-05-14 10:26AM EDT11.003.204.305.700.00-20396337.11%
ARDX240719P000120002024-05-08 12:21PM EDT12.003.205.307.300.00-134403.91%
ARDX240719P000130002024-03-04 12:03PM EDT13.004.205.206.000.00-11103.13%
ARDX240719P000150002024-05-03 11:36AM EDT15.006.008.0010.200.00-55433.98%
ARDX240719P000160002024-02-05 11:04AM EDT16.007.296.107.600.00--50.00%