Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.00% |
| CDLX240517C00011000 | 2024-05-08 11:25AM EDT | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| CDLX240517C00012500 | 2024-05-08 1:32PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 219 | 458 | 0.00% |
| CDLX240517C00014000 | 2024-05-08 3:59PM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 345 | 0.00% |
| CDLX240517C00015000 | 2024-05-08 3:48PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 67 | 2,104 | 6.25% |
| CDLX240517C00016000 | 2024-05-08 3:54PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 271 | 569 | 12.50% |
| CDLX240517C00017500 | 2024-05-08 3:54PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 113 | 1,121 | 25.00% |
| CDLX240517C00020000 | 2024-05-08 3:58PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 346 | 656 | 50.00% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-04-29 11:57AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 106 | 50.00% |
| CDLX240517P00007500 | 2024-05-03 11:34AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 345 | 50.00% |
| CDLX240517P00009000 | 2024-05-08 11:08AM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| CDLX240517P00010000 | 2024-05-08 3:28PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 1,109 | 50.00% |
| CDLX240517P00011000 | 2024-05-08 3:53PM EDT | 11.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 693 | 50.00% |
| CDLX240517P00012500 | 2024-05-08 3:52PM EDT | 12.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 281 | 618 | 25.00% |
| CDLX240517P00014000 | 2024-05-08 3:54PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 206 | 242 | 6.25% |
| CDLX240517P00015000 | 2024-05-08 3:48PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 0.00% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| CDLX240517P00017500 | 2024-05-06 2:19PM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.