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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00002500 | 2024-05-09 2:52PM EDT | 2.50 | 6.87 | 6.10 | 6.50 | 0.00 | - | 10 | 10 | 698.44% |
| CDLX240517C00007500 | 2024-05-09 3:53PM EDT | 7.50 | 1.95 | 1.30 | 1.50 | 0.00 | - | 74 | 24 | 109.38% |
| CDLX240517C00009000 | 2024-05-10 1:59PM EDT | 9.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 230 | 439 | 94.53% |
| CDLX240517C00010000 | 2024-05-10 3:55PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | -0.31 | -75.61% | 124 | 242 | 91.80% |
| CDLX240517C00011000 | 2024-05-09 3:58PM EDT | 11.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 44 | 112 | 122.66% |
| CDLX240517C00012500 | 2024-05-09 3:09PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 441 | 156.25% |
| CDLX240517C00014000 | 2024-05-10 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 346 | 171.88% |
| CDLX240517C00015000 | 2024-05-09 2:25PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 2,078 | 309.38% |
| CDLX240517C00016000 | 2024-05-09 2:16PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 572 | 209.38% |
| CDLX240517C00017500 | 2024-05-09 2:56PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 166 | 1,097 | 234.38% |
| CDLX240517C00020000 | 2024-05-09 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 666 | 271.88% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 303.13% |
| CDLX240517C00025000 | 2024-05-07 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 328.13% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 375.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-05-09 9:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 106 | 221.88% |
| CDLX240517P00007500 | 2024-05-10 3:56PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 268 | 103.13% |
| CDLX240517P00009000 | 2024-05-10 3:18PM EDT | 9.00 | 0.50 | 0.45 | 0.60 | +0.01 | +2.04% | 13 | 140 | 85.94% |
| CDLX240517P00010000 | 2024-05-10 2:13PM EDT | 10.00 | 1.34 | 1.15 | 1.45 | +0.34 | +34.00% | 28 | 928 | 94.92% |
| CDLX240517P00011000 | 2024-05-09 2:16PM EDT | 11.00 | 1.60 | 1.55 | 3.90 | 0.00 | - | 627 | 412 | 250.39% |
| CDLX240517P00012500 | 2024-05-10 10:31AM EDT | 12.50 | 3.25 | 3.60 | 3.80 | +0.05 | +1.56% | 10 | 556 | 118.75% |
| CDLX240517P00014000 | 2024-05-09 9:53AM EDT | 14.00 | 5.10 | 4.40 | 5.30 | -0.50 | -8.93% | 1 | 73 | 228.13% |
| CDLX240517P00015000 | 2024-05-09 9:43AM EDT | 15.00 | 6.20 | 6.00 | 6.30 | 0.00 | - | 1 | 86 | 252.34% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 6.60 | 7.40 | 0.00 | - | 7 | 18 | 318.75% |
| CDLX240517P00017500 | 2024-05-09 9:47AM EDT | 17.50 | 9.40 | 8.30 | 10.30 | 0.00 | - | 5 | 17 | 476.56% |
© 2024 Yahoo. All rights reserved.