NasdaqGM - Delayed Quote • USD
Ardelyx, Inc. (ARDX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240426C00006500 | 4/23/2024 6:15 PM | 6.5 | 0.23 | 0.00 | 0.15 | -0.02 | -8.00% | 4 | 34 | 56.25% |
| ARDX240426C00007000 | 4/24/2024 6:19 PM | 7 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 91 | 510 | 93.75% |
| ARDX240426C00007500 | 4/16/2024 4:47 PM | 7.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 44 | 390.63% |
| ARDX240426C00008000 | 4/24/2024 3:42 PM | 8 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 206 | 187.50% |
| ARDX240426C00008500 | 4/23/2024 4:41 PM | 8.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 159 | 433.59% |
| ARDX240426C00009000 | 4/15/2024 6:03 PM | 9 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 64 | 565.63% |
| ARDX240426C00009500 | 4/5/2024 1:55 PM | 9.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 12 | 293.75% |
| ARDX240426C00010000 | 4/1/2024 3:25 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 88 | 654.69% |
| ARDX240426C00011000 | 4/15/2024 2:31 PM | 11 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 64 | 812.50% |
| ARDX240426C00013000 | 4/9/2024 5:14 PM | 13 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 940.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240426P00006000 | 4/19/2024 6:29 PM | 6 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 10 | 106.25% |
| ARDX240426P00006500 | 4/24/2024 5:49 PM | 6.5 | 0.15 | 0.05 | 0.20 | 0.05 | 50.00% | 2 | 13 | 85.16% |
| ARDX240426P00007000 | 4/19/2024 5:42 PM | 7 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 10 | 81 | 172.66% |
| ARDX240426P00007500 | 4/12/2024 7:37 PM | 7.5 | 0.70 | 0.80 | 3.20 | 0.00 | 0.00% | 10 | 5 | 689.84% |
| ARDX240426P00008000 | 3/18/2024 3:36 PM | 8 | 0.92 | 0.15 | 3.40 | 0.00 | 0.00% | 10 | 11 | 350.00% |
| ARDX240426P00008500 | 3/8/2024 6:39 PM | 8.5 | 0.90 | 0.90 | 1.25 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ARDX240426P00009000 | 4/16/2024 7:10 PM | 9 | 2.84 | 2.30 | 4.70 | 0.00 | 0.00% | 1 | 0 | 879.69% |
| ARDX240426P00011000 | 4/9/2024 5:53 PM | 11 | 3.85 | 4.30 | 6.70 | 0.00 | 0.00% | 1 | 0 | 1,060.94% |
Related Tickers
AKBA Akebia Therapeutics, Inc.
1.3700
0.00%
CDTX Cidara Therapeutics, Inc.
12.29
+19.90%
TGTX TG Therapeutics, Inc.
13.98
-1.89%
MCRB Seres Therapeutics, Inc.
0.7295
-4.01%
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
XFOR X4 Pharmaceuticals, Inc.
1.2900
+4.88%
ALDX Aldeyra Therapeutics, Inc.
3.9400
+0.77%
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
HRTX Heron Therapeutics, Inc.
2.6500
-5.36%
PDSB PDS Biotechnology Corporation
3.2500
+1.56%