Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-04-23 9:59AM EDT | 10.00 | 3.10 | 2.65 | 3.20 | 0.00 | - | 1 | 79 | 141.21% |
| CDLX240517C00011000 | 2024-04-26 12:36PM EDT | 11.00 | 1.75 | 2.00 | 2.45 | +0.05 | +2.94% | 1 | 87 | 133.20% |
| CDLX240517C00012500 | 2024-04-26 3:52PM EDT | 12.50 | 1.25 | 1.20 | 1.30 | +0.25 | +25.00% | 36 | 612 | 113.48% |
| CDLX240517C00014000 | 2024-04-26 3:55PM EDT | 14.00 | 0.71 | 0.70 | 1.15 | +0.21 | +42.00% | 60 | 61 | 130.47% |
| CDLX240517C00015000 | 2024-04-26 2:25PM EDT | 15.00 | 0.50 | 0.50 | 0.65 | +0.14 | +38.89% | 13 | 1,786 | 120.70% |
| CDLX240517C00016000 | 2024-04-26 1:48PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 1 | 166 | 114.84% |
| CDLX240517C00017500 | 2024-04-26 2:08PM EDT | 17.50 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 11 | 719 | 116.02% |
| CDLX240517C00020000 | 2024-04-26 2:08PM EDT | 20.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 1 | 352 | 124.22% |
| CDLX240517C00022500 | 2024-04-01 10:49AM EDT | 22.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 197.85% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 275.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-04-22 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 182.81% |
| CDLX240517P00007500 | 2024-04-26 1:59PM EDT | 7.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 269 | 121.09% |
| CDLX240517P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 310 | 1,258 | 115.43% |
| CDLX240517P00011000 | 2024-04-26 3:13PM EDT | 11.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 16 | 68 | 117.19% |
| CDLX240517P00012500 | 2024-04-26 3:52PM EDT | 12.50 | 1.50 | 1.40 | 1.50 | +0.23 | +18.11% | 15 | 458 | 114.26% |
| CDLX240517P00015000 | 2024-04-24 1:45PM EDT | 15.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 3 | 190 | 119.14% |
| CDLX240517P00017500 | 2024-03-28 1:18PM EDT | 17.50 | 4.10 | 5.20 | 5.70 | 0.00 | - | 28 | 79 | 125.20% |
© 2024 Yahoo. All rights reserved.