NasdaqGM - Delayed Quote • USD
Ardelyx, Inc. (ARDX)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240614C00005500 | 5/31/2024 4:40 PM | 5.5 | 1.28 | 0.00 | 2.40 | 0.00 | 0.00% | 10 | 10 | 185.94% |
| ARDX240614C00006000 | 6/7/2024 7:51 PM | 6 | 0.75 | 0.45 | 0.70 | -0.10 | -11.76% | 22 | 11 | 86.72% |
| ARDX240614C00006500 | 6/7/2024 7:43 PM | 6.5 | 0.26 | 0.00 | 0.30 | -1.04 | -80.00% | 50 | 2 | 90.63% |
| ARDX240614C00007000 | 6/7/2024 4:55 PM | 7 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 615 | 42 | 71.09% |
| ARDX240614C00007500 | 6/6/2024 6:45 PM | 7.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 353 | 76.56% |
| ARDX240614C00008000 | 5/24/2024 2:27 PM | 8 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 6 | 302.34% |
| ARDX240614C00008500 | 5/22/2024 7:31 PM | 8.5 | 0.26 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 31 | 349.61% |
| ARDX240614C00009000 | 6/4/2024 6:55 PM | 9 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 150 | 153 | 139.06% |
| ARDX240614C00009500 | 6/3/2024 7:36 PM | 9.5 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 5 | 479.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240614P00005500 | 6/3/2024 1:30 PM | 5.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| ARDX240614P00006000 | 6/7/2024 7:59 PM | 6 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 40 | 2 | 135.94% |
| ARDX240614P00006500 | 6/7/2024 3:16 PM | 6.5 | 0.15 | 0.00 | 0.30 | -0.09 | -37.50% | 6 | 1 | 76.56% |
| ARDX240614P00007000 | 6/5/2024 7:56 PM | 7 | 0.22 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 15 | 171.88% |
| ARDX240614P00007500 | 5/30/2024 6:17 PM | 7.5 | 0.85 | 0.30 | 2.95 | 0.00 | 0.00% | 4 | 30 | 265.23% |
| ARDX240614P00008000 | 5/24/2024 7:17 PM | 8 | 1.52 | 1.35 | 3.40 | 0.00 | 0.00% | 5 | 12 | 374.22% |
| ARDX240614P00008500 | 5/3/2024 5:12 PM | 8.5 | 0.75 | 0.00 | 3.80 | 0.00 | 0.00% | 5 | 5 | 668.75% |
| ARDX240614P00009000 | 5/6/2024 7:56 PM | 9 | 0.70 | 0.55 | 4.10 | 0.00 | 0.00% | - | 0 | 642.58% |
Related Tickers
CUE Cue Biopharma, Inc.
1.4800
-8.64%
AGEN Agenus Inc.
16.60
+0.24%
AKBA Akebia Therapeutics, Inc.
1.0600
-0.93%
TGTX TG Therapeutics, Inc.
15.85
+0.25%
IOVA Iovance Biotherapeutics, Inc.
7.78
-4.42%
XFOR X4 Pharmaceuticals, Inc.
1.0100
-0.98%
MCRB Seres Therapeutics, Inc.
0.6140
-28.03%
IBRX ImmunityBio, Inc.
6.10
+0.16%
AXSM Axsome Therapeutics, Inc.
73.90
-1.15%
CDTX Cidara Therapeutics, Inc.
12.84
-4.04%