Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,747.35 -1,308.63 (-2.11%) CMC Crypto 200
1,264.73 -19.10 (-1.49%)
Ardelyx, Inc. (ARDX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX241018C00002000 | 2024-06-10 1:15PM EDT | 2.00 | 4.55 | 3.30 | 6.80 | 0.00 | - | 25 | 25 | 495.31% |
| ARDX241018C00003000 | 2024-06-07 3:03PM EDT | 3.00 | 3.70 | 4.20 | 5.70 | 0.00 | - | 1 | 15 | 197.27% |
| ARDX241018C00004000 | 2024-06-28 11:20AM EDT | 4.00 | 3.07 | 3.30 | 4.00 | +0.57 | +22.80% | 1 | 337 | 106.64% |
| ARDX241018C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 2.79 | 2.70 | 2.95 | +0.89 | +46.84% | 6 | 160 | 95.12% |
| ARDX241018C00006000 | 2024-06-28 3:00PM EDT | 6.00 | 1.95 | 1.95 | 2.20 | +0.60 | +44.44% | 74 | 4,339 | 85.16% |
| ARDX241018C00007000 | 2024-06-28 3:31PM EDT | 7.00 | 1.45 | 1.30 | 1.65 | +0.48 | +49.48% | 207 | 1,994 | 79.79% |
| ARDX241018C00008000 | 2024-06-28 3:26PM EDT | 8.00 | 1.10 | 1.00 | 1.15 | +0.53 | +92.98% | 179 | 5,279 | 79.88% |
| ARDX241018C00009000 | 2024-06-28 12:37PM EDT | 9.00 | 0.66 | 0.60 | 0.85 | +0.31 | +88.57% | 22 | 958 | 76.76% |
| ARDX241018C00010000 | 2024-06-28 3:44PM EDT | 10.00 | 0.50 | 0.50 | 0.70 | +0.20 | +66.67% | 29 | 1,736 | 82.72% |
| ARDX241018C00011000 | 2024-06-03 2:27PM EDT | 11.00 | 0.33 | 0.25 | 0.55 | 0.00 | - | 3 | 245 | 79.88% |
| ARDX241018C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 2 | 139 | 76.37% |
| ARDX241018C00013000 | 2024-05-20 1:03PM EDT | 13.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 15 | 76.37% |
| ARDX241018C00014000 | 2024-05-24 12:39PM EDT | 14.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 621 | 91.21% |
| ARDX241018C00015000 | 2024-05-29 2:07PM EDT | 15.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 30 | 89.06% |
| ARDX241018C00016000 | 2024-04-18 9:40AM EDT | 16.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 97.66% |
| ARDX241018C00017000 | 2024-05-07 2:41PM EDT | 17.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 9 | 92.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX241018P00002000 | 2024-06-12 10:04AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,501 | 121.88% |
| ARDX241018P00004000 | 2024-06-26 3:48PM EDT | 4.00 | 0.21 | 0.10 | 2.20 | 0.00 | - | 5 | 32 | 216.21% |
| ARDX241018P00005000 | 2024-04-18 9:30AM EDT | 5.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 166.02% |
| ARDX241018P00006000 | 2024-06-24 9:52AM EDT | 6.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 5 | 143 | 80.08% |
| ARDX241018P00007000 | 2024-06-27 3:42PM EDT | 7.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 40 | 879 | 88.57% |
| ARDX241018P00008000 | 2024-06-25 3:55PM EDT | 8.00 | 2.30 | 0.00 | 2.05 | 0.00 | - | 70 | 498 | 103.61% |
| ARDX241018P00009000 | 2024-05-23 1:02PM EDT | 9.00 | 2.10 | 2.90 | 3.30 | 0.00 | - | 5 | 369 | 125.00% |
| ARDX241018P00010000 | 2024-06-06 2:05PM EDT | 10.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 26 | 1,526 | 69.53% |
| ARDX241018P00011000 | 2024-05-23 1:32PM EDT | 11.00 | 3.60 | 4.60 | 5.20 | 0.00 | - | 159 | 260 | 139.84% |
| ARDX241018P00012000 | 2024-05-09 9:40AM EDT | 12.00 | 3.90 | 5.30 | 7.50 | 0.00 | - | 52 | 65 | 181.05% |
© 2024 Yahoo. All rights reserved.