UK markets open in 4 hours 50 minutes
NIKKEI 225
39,731.50 +389.96 (+0.99%) HANG SENG
17,758.44 +41.97 (+0.24%) CRUDE OIL
82.11 +0.37 (+0.45%) GOLD FUTURES
2,331.20 -5.40 (-0.23%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,075.39 +905.42 (+1.88%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220C00002500 | 2024-03-25 3:18PM EDT | 2.50 | 17.35 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| CDLX241220C00005000 | 2024-06-26 3:11PM EDT | 5.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 1,968 | 104.40% |
| CDLX241220C00007500 | 2024-06-26 12:13PM EDT | 7.50 | 2.44 | 2.20 | 2.60 | 0.00 | - | 3 | 973 | 95.51% |
| CDLX241220C00009000 | 2024-05-29 1:35PM EDT | 9.00 | 3.01 | 1.60 | 2.15 | 0.00 | - | 1 | 38 | 96.63% |
| CDLX241220C00010000 | 2024-06-14 2:45PM EDT | 10.00 | 2.00 | 1.25 | 1.85 | 0.00 | - | 5 | 222 | 95.02% |
| CDLX241220C00011000 | 2024-06-13 3:53PM EDT | 11.00 | 1.84 | 0.00 | 1.60 | 0.00 | - | 5 | 45 | 71.97% |
| CDLX241220C00012500 | 2024-06-20 3:14PM EDT | 12.50 | 1.03 | 0.75 | 1.30 | 0.00 | - | 27 | 1,812 | 95.12% |
| CDLX241220C00014000 | 2024-06-20 2:31PM EDT | 14.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 39 | 91.02% |
| CDLX241220C00015000 | 2024-06-20 3:10PM EDT | 15.00 | 0.75 | 0.50 | 0.90 | 0.00 | - | 16 | 905 | 95.61% |
| CDLX241220C00016000 | 2024-05-29 1:21PM EDT | 16.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | 10 | 20 | 76.95% |
| CDLX241220C00017500 | 2024-06-27 11:24AM EDT | 17.50 | 0.40 | 0.30 | 0.50 | -0.25 | -38.46% | 2 | 1,749 | 90.43% |
| CDLX241220C00020000 | 2024-06-25 12:22PM EDT | 20.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 2,214 | 94.63% |
| CDLX241220C00022500 | 2024-06-25 10:28AM EDT | 22.50 | 0.23 | 0.10 | 0.35 | 0.00 | - | 4 | 835 | 94.14% |
| CDLX241220C00025000 | 2024-06-03 9:45AM EDT | 25.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 19 | 509 | 98.24% |
| CDLX241220C00030000 | 2024-06-03 2:25PM EDT | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 280 | 332 | 106.45% |
| CDLX241220C00035000 | 2024-06-14 3:28PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 134.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220P00002500 | 2024-04-10 10:58AM EDT | 2.50 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 1,003 | 182.42% |
| CDLX241220P00005000 | 2024-05-09 3:24PM EDT | 5.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 15 | 4,487 | 93.95% |
| CDLX241220P00006000 | 2024-06-20 1:05PM EDT | 6.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | - | 2 | 96.19% |
| CDLX241220P00007500 | 2024-06-20 12:54PM EDT | 7.50 | 1.55 | 1.40 | 1.90 | 0.00 | - | 20 | 570 | 92.58% |
| CDLX241220P00009000 | 2024-06-12 10:18AM EDT | 9.00 | 2.20 | 2.30 | 2.70 | 0.00 | - | 3 | 10 | 88.38% |
| CDLX241220P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 1 | 442 | 82.52% |
| CDLX241220P00012500 | 2024-06-05 12:52PM EDT | 12.50 | 4.40 | 4.80 | 5.30 | 0.00 | - | 1 | 601 | 81.64% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 6.22 | 6.60 | 7.40 | 0.00 | - | 4 | 166 | 63.87% |
| CDLX241220P00017500 | 2024-03-25 2:07PM EDT | 17.50 | 5.21 | 7.20 | 7.40 | 0.00 | - | 311 | 311 | 0.00% |
| CDLX241220P00020000 | 2024-05-09 12:54PM EDT | 20.00 | 11.24 | 11.00 | 11.80 | 0.00 | - | 1 | 25 | 0.00% |
| CDLX241220P00022500 | 2024-03-18 2:10PM EDT | 22.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 1 | 7 | 0.00% |
| CDLX241220P00025000 | 2024-05-09 9:47AM EDT | 25.00 | 16.80 | 14.10 | 16.70 | 0.00 | - | 2 | 5 | 0.00% |
| CDLX241220P00035000 | 2023-11-09 11:12AM EDT | 35.00 | 28.70 | 25.40 | 27.10 | 0.00 | - | 6 | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.