Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241018C00005000 | 2024-05-13 11:03AM EDT | 5.00 | 4.80 | 2.70 | 5.20 | 0.00 | - | 15 | 0 | 77.93% |
| CDLX241018C00007500 | 2024-05-14 11:41AM EDT | 7.50 | 3.35 | 2.15 | 2.80 | 0.00 | - | 2 | 0 | 89.65% |
| CDLX241018C00009000 | 2024-05-10 10:53AM EDT | 9.00 | 1.90 | 0.35 | 3.20 | -0.25 | -11.63% | 1 | 0 | 87.30% |
| CDLX241018C00010000 | 2024-05-21 10:24AM EDT | 10.00 | 1.85 | 1.45 | 1.75 | 0.00 | - | 15 | 0 | 94.82% |
| CDLX241018C00011000 | 2024-05-31 2:42PM EDT | 11.00 | 1.35 | 1.15 | 1.45 | -0.10 | -6.90% | 1 | 151 | 93.65% |
| CDLX241018C00012500 | 2024-05-29 1:00PM EDT | 12.50 | 1.25 | 0.00 | 1.40 | 0.00 | - | 34 | 0 | 79.69% |
| CDLX241018C00014000 | 2024-05-20 11:53AM EDT | 14.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 15 | 0 | 95.41% |
| CDLX241018C00015000 | 2024-05-24 11:37AM EDT | 15.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 10 | 0 | 86.72% |
| CDLX241018C00016000 | 2024-05-20 2:59PM EDT | 16.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 40 | 0 | 87.89% |
| CDLX241018C00017500 | 2024-05-21 10:34AM EDT | 17.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 73 | 0 | 92.09% |
| CDLX241018C00020000 | 2024-05-14 10:10AM EDT | 20.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 70 | 0 | 141.99% |
| CDLX241018C00022500 | 2024-05-28 3:53PM EDT | 22.50 | 0.78 | 0.00 | 0.65 | 0.00 | - | 158 | 0 | 108.11% |
| CDLX241018C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 1.45 | 0.00 | 1.95 | 0.00 | - | 8 | 0 | 158.11% |
| CDLX241018C00030000 | 2024-05-28 3:53PM EDT | 30.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 155 | 0 | 121.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241018P00005000 | 2024-05-14 9:30AM EDT | 5.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 10 | 0 | 102.73% |
| CDLX241018P00006000 | 2024-05-17 3:27PM EDT | 6.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 26 | 0 | 87.40% |
| CDLX241018P00007500 | 2024-05-30 12:46PM EDT | 7.50 | 1.06 | 0.65 | 2.30 | 0.00 | - | 10 | 209 | 103.71% |
| CDLX241018P00009000 | 2024-05-30 2:06PM EDT | 9.00 | 1.90 | 1.90 | 2.15 | 0.00 | - | 19 | 19 | 87.79% |
| CDLX241018P00010000 | 2024-05-31 11:30AM EDT | 10.00 | 2.60 | 2.50 | 2.80 | +0.18 | +7.44% | 50 | 0 | 86.04% |
| CDLX241018P00011000 | 2024-05-07 10:44AM EDT | 11.00 | 1.50 | 3.20 | 3.50 | 0.00 | - | 4 | 0 | 84.77% |
| CDLX241018P00012500 | 2024-05-13 11:54AM EDT | 12.50 | 4.21 | 4.20 | 4.80 | 0.00 | - | 100 | 0 | 82.72% |
| CDLX241018P00014000 | 2024-05-08 1:33PM EDT | 14.00 | 2.95 | 4.70 | 6.30 | 0.00 | - | 1 | 0 | 64.65% |
| CDLX241018P00015000 | 2024-05-09 11:46AM EDT | 15.00 | 6.80 | 6.10 | 8.10 | 0.00 | - | 2 | 0 | 106.74% |
| CDLX241018P00016000 | 2024-05-08 11:00AM EDT | 16.00 | 4.10 | 7.10 | 8.50 | 0.00 | - | 1 | 0 | 96.29% |
| CDLX241018P00017500 | 2024-05-07 3:41PM EDT | 17.50 | 4.90 | 8.10 | 10.00 | 0.00 | - | 33 | 0 | 87.30% |
| CDLX241018P00020000 | 2024-05-07 3:59PM EDT | 20.00 | 6.60 | 9.80 | 12.80 | 0.00 | - | 6 | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.