UK markets open in 2 hours 55 minutes
NIKKEI 225
38,985.68 +368.58 (+0.95%) HANG SENG
18,929.00 -266.60 (-1.39%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,373.70 -19.20 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.60 -408.87 (-0.74%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621C00015000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 136 | 183.40% |
| CDLX240719C00015000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.95 | 0.00 | - | 14 | 559 | 134.38% |
| CDLX241018C00015000 | 2024-05-20 3:34PM EDT | 2024-10-18 | 0.70 | 0.00 | 2.30 | 0.00 | - | 4 | 127 | 117.19% |
| CDLX241220C00015000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 1.10 | 0.00 | 2.90 | 0.00 | - | 1 | 920 | 109.96% |
| CDLX250117C00015000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 1.25 | 0.75 | 1.20 | 0.00 | - | 15 | 46 | 85.74% |
| CDLX250321C00015000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 2.30 | 0.00 | 2.85 | 0.00 | - | 7 | 372 | 91.16% |
| CDLX250620C00015000 | 2024-05-09 1:17PM EDT | 2025-06-20 | 2.34 | 0.00 | 4.20 | 0.00 | - | 27 | 100 | 98.63% |
| CDLX251219C00015000 | 2024-05-21 1:12PM EDT | 2025-12-19 | 2.45 | 1.50 | 4.10 | 0.00 | - | 1 | 1,515 | 97.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621P00015000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 6.20 | 5.90 | 6.40 | 0.00 | - | 15 | 53 | 137.50% |
| CDLX240719P00015000 | 2024-05-15 10:19AM EDT | 2024-07-19 | 5.80 | 4.60 | 8.00 | 0.00 | - | 3 | 351 | 82.42% |
| CDLX241018P00015000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 6.80 | 4.60 | 7.00 | 0.00 | - | 2 | 41 | 99.02% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 6.22 | 6.70 | 7.10 | 0.00 | - | 4 | 166 | 78.71% |
| CDLX250321P00015000 | 2024-04-08 10:28AM EDT | 2025-03-21 | 5.30 | 4.50 | 4.80 | 0.00 | - | 13 | 211 | 0.00% |
| CDLX251219P00015000 | 2024-05-14 10:14AM EDT | 2025-12-19 | 7.72 | 6.90 | 9.40 | 0.00 | - | - | 20 | 77.78% |
© 2024 Yahoo. All rights reserved.