Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-05-09 10:14AM EDT | 2024-05-17 | 0.25 | 0.20 | 0.75 | -3.49 | -93.32% | 141 | 111 | 173.05% |
| CDLX240719C00010000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.75 | 0.70 | 4.40 | -2.85 | -79.17% | 70 | 82 | 198.83% |
| CDLX241018C00010000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 4.00 | 1.50 | 2.20 | 0.00 | - | 1 | 154 | 101.07% |
| CDLX241220C00010000 | 2024-05-09 10:00AM EDT | 2024-12-20 | 1.80 | 2.00 | 2.15 | -5.45 | -75.17% | 5 | 135 | 94.24% |
| CDLX251219C00010000 | 2024-05-09 9:47AM EDT | 2025-12-19 | 5.10 | 3.70 | 4.40 | -0.60 | -10.53% | 1 | 1 | 107.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00010000 | 2024-05-09 10:03AM EDT | 2024-05-17 | 2.00 | 1.60 | 2.90 | +1.85 | +1,233.33% | 284 | 1,109 | 255.86% |
| CDLX240621P00010000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 2.20 | 1.90 | 2.20 | +1.82 | +478.95% | 15 | 68 | 98.63% |
| CDLX240719P00010000 | 2024-05-08 11:18AM EDT | 2024-07-19 | 2.40 | 2.15 | 2.60 | +1.90 | +380.00% | 1 | 265 | 98.63% |
| CDLX241018P00010000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 2.70 | 2.80 | 4.40 | +1.55 | +134.78% | 5 | 185 | 119.04% |
| CDLX241220P00010000 | 2024-05-09 10:16AM EDT | 2024-12-20 | 3.30 | 3.20 | 3.60 | +1.73 | +136.22% | 11 | 430 | 93.60% |
| CDLX250321P00010000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 2.75 | 3.50 | 4.00 | 0.00 | - | 5 | 25 | 90.14% |
| CDLX250620P00010000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 2.57 | 3.60 | 5.50 | 0.00 | - | 100 | 0 | 102.64% |
| CDLX251219P00010000 | 2024-04-22 10:33AM EDT | 2025-12-19 | 3.80 | 4.20 | 5.90 | 0.00 | - | 39 | 45 | 98.00% |
© 2024 Yahoo. All rights reserved.