Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719C00000500 | 2024-02-05 11:51AM EDT | 0.50 | 8.25 | 0.00 | 10.90 | 0.00 | - | 5 | 3 | 0.00% |
| ARDX240719C00002500 | 2024-05-07 10:47AM EDT | 2.50 | 6.63 | 2.45 | 6.40 | 0.00 | - | 58 | 23 | 959.38% |
| ARDX240719C00003000 | 2024-06-18 2:30PM EDT | 3.00 | 3.00 | 3.00 | 5.20 | 0.00 | - | 3 | 61 | 543.75% |
| ARDX240719C00003500 | 2024-06-07 1:53PM EDT | 3.50 | 3.15 | 2.50 | 5.60 | 0.00 | - | 50 | 163 | 245.31% |
| ARDX240719C00004000 | 2024-06-27 11:29AM EDT | 4.00 | 2.30 | 1.30 | 5.00 | 0.00 | - | 46 | 348 | 616.80% |
| ARDX240719C00004500 | 2024-06-13 1:26PM EDT | 4.50 | 2.90 | 2.65 | 4.70 | +0.89 | +44.28% | 10 | 59 | 344.53% |
| ARDX240719C00005000 | 2024-06-27 11:19AM EDT | 5.00 | 1.10 | 1.95 | 4.00 | 0.00 | - | 144 | 297 | 253.91% |
| ARDX240719C00005500 | 2024-06-28 3:00PM EDT | 5.50 | 1.75 | 1.65 | 2.85 | +1.02 | +139.73% | 4 | 317 | 167.97% |
| ARDX240719C00006000 | 2024-06-28 3:54PM EDT | 6.00 | 1.50 | 0.00 | 1.75 | +0.87 | +138.10% | 51 | 1,392 | 136.72% |
| ARDX240719C00007000 | 2024-06-28 3:54PM EDT | 7.00 | 0.75 | 0.70 | 0.80 | +0.54 | +257.14% | 674 | 4,155 | 75.39% |
| ARDX240719C00008000 | 2024-06-28 3:54PM EDT | 8.00 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 206 | 1,283 | 74.02% |
| ARDX240719C00009000 | 2024-06-28 3:51PM EDT | 9.00 | 0.10 | 0.05 | 0.35 | +0.05 | +100.00% | 39 | 1,217 | 94.53% |
| ARDX240719C00010000 | 2024-06-28 3:28PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 7,791 | 83.59% |
| ARDX240719C00011000 | 2024-06-28 10:44AM EDT | 11.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 2 | 1,034 | 155.86% |
| ARDX240719C00012000 | 2024-06-21 10:13AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,047 | 118.75% |
| ARDX240719C00013000 | 2024-05-13 3:29PM EDT | 13.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 133.59% |
| ARDX240719C00014000 | 2024-05-07 10:23AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 749 | 198.44% |
| ARDX240719C00015000 | 2024-05-29 2:07PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 223 | 181.25% |
| ARDX240719C00016000 | 2024-03-04 11:18AM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 298 | 193.75% |
| ARDX240719C00017000 | 2024-06-17 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 50 | 230.08% |
| ARDX240719C00018000 | 2024-03-21 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 291.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240719P00002000 | 2024-01-18 3:34PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 550.00% |
| ARDX240719P00002500 | 2024-04-22 2:36PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARDX240719P00003500 | 2023-12-20 12:09PM EDT | 3.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 207 | 292.19% |
| ARDX240719P00004000 | 2024-01-09 11:49AM EDT | 4.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 257 | 250.00% |
| ARDX240719P00004500 | 2024-04-19 2:32PM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARDX240719P00005000 | 2024-06-28 9:31AM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 68 | 3,108 | 110.94% |
| ARDX240719P00005500 | 2024-06-28 12:19PM EDT | 5.50 | 0.05 | 0.00 | 2.30 | -0.15 | -75.00% | 5 | 60 | 327.73% |
| ARDX240719P00006000 | 2024-06-24 12:42PM EDT | 6.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 571 | 96.09% |
| ARDX240719P00007000 | 2024-06-28 2:20PM EDT | 7.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 36 | 2,525 | 80.86% |
| ARDX240719P00008000 | 2024-06-28 3:00PM EDT | 8.00 | 1.00 | 0.70 | 1.65 | -0.90 | -47.37% | 101 | 496 | 115.23% |
| ARDX240719P00009000 | 2024-06-07 12:24PM EDT | 9.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 20 | 27 | 129.88% |
| ARDX240719P00010000 | 2024-05-13 12:14PM EDT | 10.00 | 2.15 | 1.10 | 4.40 | 0.00 | - | 1 | 1,225 | 113.67% |
| ARDX240719P00011000 | 2024-05-14 10:26AM EDT | 11.00 | 3.20 | 4.30 | 5.70 | 0.00 | - | 20 | 396 | 337.11% |
| ARDX240719P00012000 | 2024-05-08 12:21PM EDT | 12.00 | 3.20 | 5.30 | 7.30 | 0.00 | - | 1 | 34 | 403.91% |
| ARDX240719P00013000 | 2024-03-04 12:03PM EDT | 13.00 | 4.20 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 103.13% |
| ARDX240719P00015000 | 2024-05-03 11:36AM EDT | 15.00 | 6.00 | 8.00 | 10.20 | 0.00 | - | 5 | 5 | 433.98% |
| ARDX240719P00016000 | 2024-02-05 11:04AM EDT | 16.00 | 7.29 | 6.10 | 7.60 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.