Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240510C00005500 | 2024-05-03 11:51AM EDT | 5.50 | 3.20 | 1.60 | 5.10 | +1.83 | +133.58% | 1 | 3 | 289.06% |
| ARDX240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 3.10 | 1.70 | 3.50 | +2.15 | +226.32% | 6 | 81 | 499.22% |
| ARDX240510C00006500 | 2024-05-03 1:13PM EDT | 6.50 | 2.14 | 2.00 | 2.40 | +1.39 | +185.33% | 270 | 470 | 228.13% |
| ARDX240510C00007000 | 2024-05-03 3:45PM EDT | 7.00 | 1.80 | 0.75 | 1.90 | +1.30 | +260.00% | 172 | 595 | 186.33% |
| ARDX240510C00007500 | 2024-05-03 3:43PM EDT | 7.50 | 1.40 | 1.25 | 1.45 | +1.11 | +382.76% | 109 | 170 | 128.52% |
| ARDX240510C00008000 | 2024-05-03 3:57PM EDT | 8.00 | 0.95 | 0.85 | 1.00 | +0.76 | +400.00% | 162 | 430 | 112.89% |
| ARDX240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.65 | 0.15 | 0.65 | +0.60 | +1,200.00% | 511 | 143 | 62.50% |
| ARDX240510C00009000 | 2024-05-03 3:57PM EDT | 9.00 | 0.40 | 0.30 | 0.35 | +0.32 | +400.00% | 1,974 | 185 | 99.61% |
| ARDX240510C00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 441 | 3 | 106.25% |
| ARDX240510C00010000 | 2024-05-03 3:32PM EDT | 10.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 326 | 102 | 95.31% |
| ARDX240510C00011500 | 2024-05-03 11:37AM EDT | 11.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 34 | 300 | 141.41% |
| ARDX240510C00012000 | 2024-04-15 11:53AM EDT | 12.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 2 | 137.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240510P00005000 | 2024-05-02 12:01PM EDT | 5.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 54 | 421.88% |
| ARDX240510P00005500 | 2024-05-02 2:39PM EDT | 5.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 82 | 133 | 228.13% |
| ARDX240510P00006000 | 2024-05-03 2:58PM EDT | 6.00 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 50 | 97 | 281.25% |
| ARDX240510P00006500 | 2024-05-03 3:02PM EDT | 6.50 | 0.08 | 0.00 | 1.40 | -0.32 | -80.00% | 52 | 583 | 410.16% |
| ARDX240510P00007000 | 2024-05-03 2:25PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | -0.70 | -93.33% | 116 | 8 | 152.34% |
© 2024 Yahoo. All rights reserved.