NasdaqGM - Nasdaq Real Time Price • USD
Ardelyx, Inc. (ARDX)
As of 12:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240419C00000500 | 3/18/2024 4:26 PM | 0.5 | 8.10 | 4.10 | 8.30 | 0.00 | 0.00% | 1 | 1 | 5,600.00% |
| ARDX240419C00001000 | 4/4/2024 2:37 PM | 1 | 6.41 | 3.30 | 7.50 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| ARDX240419C00001500 | 11/6/2023 4:24 PM | 1.5 | 2.61 | 2.65 | 5.30 | 0.00 | 0.00% | 20 | 46 | 3,037.50% |
| ARDX240419C00002000 | 3/11/2024 5:12 PM | 2 | 6.60 | 4.90 | 6.60 | 0.00 | 0.00% | 1 | 19 | 4,975.00% |
| ARDX240419C00002500 | 2/23/2024 2:30 PM | 2.5 | 5.60 | 4.70 | 5.90 | 0.00 | 0.00% | 2 | 68 | 4,043.75% |
| ARDX240419C00003000 | 4/19/2024 1:51 PM | 3 | 3.50 | 3.30 | 4.10 | -0.35 | -9.09% | 358 | 832 | 1,515.63% |
| ARDX240419C00003500 | 4/10/2024 1:30 PM | 3.5 | 3.60 | 2.85 | 3.40 | 0.00 | 0.00% | 25 | 342 | 1,143.75% |
| ARDX240419C00004000 | 4/19/2024 2:52 PM | 4 | 2.45 | 2.25 | 3.50 | 0.00 | 0.00% | 60 | 1,274 | 1,289.06% |
| ARDX240419C00004500 | 4/17/2024 6:41 PM | 4.5 | 2.10 | 1.80 | 2.75 | 0.00 | 0.00% | 1 | 725 | 956.25% |
| ARDX240419C00005000 | 4/19/2024 3:31 PM | 5 | 1.45 | 1.25 | 1.50 | -0.20 | -12.12% | 2 | 804 | 450.00% |
| ARDX240419C00005500 | 4/19/2024 3:22 PM | 5.5 | 1.93 | 0.75 | 1.05 | 0.73 | 60.83% | 6 | 1,199 | 50.00% |
| ARDX240419C00006000 | 4/19/2024 3:30 PM | 6 | 0.45 | 0.30 | 0.60 | -0.01 | -2.17% | 96 | 426 | 143.75% |
| ARDX240419C00006500 | 4/19/2024 3:53 PM | 6.5 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 4 | 19 | 67.19% |
| ARDX240419C00007000 | 4/18/2024 5:20 PM | 7 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 3,723 | 137.50% |
| ARDX240419C00007500 | 4/16/2024 1:42 PM | 7.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 772 | 209.38% |
| ARDX240419C00008000 | 4/18/2024 5:19 PM | 8 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,814 | 268.75% |
| ARDX240419C00008500 | 4/17/2024 5:40 PM | 8.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 567 | 325.00% |
| ARDX240419C00009000 | 4/19/2024 3:21 PM | 9 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 3,121 | 375.00% |
| ARDX240419C00009500 | 4/12/2024 2:19 PM | 9.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 38 | 418.75% |
| ARDX240419C00010000 | 4/16/2024 4:02 PM | 10 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 46 | 3,780 | 462.50% |
| ARDX240419C00011000 | 4/5/2024 2:37 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 1,145 | 537.50% |
| ARDX240419C00012000 | 4/16/2024 7:30 PM | 12 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 284 | 1,000.00% |
| ARDX240419C00013000 | 3/21/2024 1:55 PM | 13 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 279 | 1,078.13% |
| ARDX240419C00014000 | 3/15/2024 3:55 PM | 14 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 276 | 1,009.38% |
| ARDX240419C00015000 | 2/12/2024 2:41 PM | 15 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 52 | 52 | 981.25% |
| ARDX240419C00017000 | 2/9/2024 3:34 PM | 17 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 1,325.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240419P00002500 | 12/7/2023 6:38 PM | 2.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 690 | 1,971.88% |
| ARDX240419P00003000 | 1/9/2024 3:21 PM | 3 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 49 | 1,418.75% |
| ARDX240419P00003500 | 4/3/2024 1:51 PM | 3.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 894 | 1,184.38% |
| ARDX240419P00004000 | 1/22/2024 8:09 PM | 4 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 1,631 | 1,159.38% |
| ARDX240419P00004500 | 3/20/2024 2:01 PM | 4.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 653 | 50.00% |
| ARDX240419P00005000 | 4/10/2024 4:12 PM | 5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,545 | 50.00% |
| ARDX240419P00005500 | 3/26/2024 3:08 PM | 5.5 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 5 | 67 | 456.25% |
| ARDX240419P00006000 | 3/20/2024 1:50 PM | 6 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 217 | 50.00% |
| ARDX240419P00006500 | 4/19/2024 2:28 PM | 6.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 7 | 98 | 107.81% |
| ARDX240419P00007000 | 4/19/2024 1:48 PM | 7 | 0.45 | 0.50 | 0.70 | -0.05 | -10.00% | 8 | 1,173 | 50.00% |
| ARDX240419P00007500 | 4/18/2024 3:57 PM | 7.5 | 1.10 | 0.90 | 1.85 | 0.00 | 0.00% | 36 | 62 | 478.13% |
| ARDX240419P00008000 | 4/17/2024 1:36 PM | 8 | 1.25 | 1.30 | 1.90 | 0.00 | 0.00% | 65 | 172 | 100.00% |
| ARDX240419P00009000 | 4/19/2024 1:58 PM | 9 | 2.50 | 1.65 | 4.60 | -1.00 | -28.57% | 5 | 368 | 934.38% |
| ARDX240419P00010000 | 4/16/2024 1:55 PM | 10 | 3.29 | 3.20 | 5.60 | 0.00 | 0.00% | 1 | 192 | 1,290.63% |
| ARDX240419P00011000 | 3/18/2024 2:04 PM | 11 | 3.10 | 4.20 | 6.30 | 0.00 | 0.00% | 1 | 3 | 1,284.38% |
| ARDX240419P00012000 | 1/9/2024 8:25 PM | 12 | 3.20 | 2.95 | 3.20 | 0.00 | 0.00% | - | 10 | 0.00% |
| ARDX240419P00018000 | 3/20/2024 1:48 PM | 18 | 10.25 | 11.30 | 13.70 | 0.00 | 0.00% | - | 0 | 2,017.19% |
Related Tickers
AKBA Akebia Therapeutics, Inc.
1.3150
-5.40%
CDTX Cidara Therapeutics, Inc.
0.7199
-0.29%
TGTX TG Therapeutics, Inc.
13.77
-1.61%
IOVA Iovance Biotherapeutics, Inc.
11.09
-5.38%
XFOR X4 Pharmaceuticals, Inc.
1.2250
+2.08%
PDSB PDS Biotechnology Corporation
2.7818
-4.08%
ALDX Aldeyra Therapeutics, Inc.
3.9100
-1.76%
MREO Mereo BioPharma Group plc
2.5600
-3.40%
MCRB Seres Therapeutics, Inc.
0.5769
-1.25%
HRTX Heron Therapeutics, Inc.
2.5800
-4.80%