Options Chain for CARDLYTICS INC COM (CDLX) - $11.81 as of 4/19/2024 8:55:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 10.70 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 5.00 | 5.70 | 8.20 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 7.50 | 4.40 | 5.80 | % | 0 | 0 | 2.90 | 0.94 | 0.03 | -0.01 | 4/18/2024 3:59:48 PM EST | |||
| 9.00 | 3.20 | 4.30 | % | 0 | 0 | 2.18 | 0.85 | 0.06 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 10.00 | 2.50 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 78 | 1.10 | 0.77 | 0.08 | -0.02 | 4/17/2024 | 4/18/2024 3:59:48 PM EST |
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 1.11 | 0.67 | 0.10 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 12.50 | 1.20 | 1.30 | 1.26 | 0.00 | 0.00% | 0 | 442 | 1.09 | 0.51 | 0.11 | -0.03 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 14.00 | 0.70 | 0.85 | % | 0 | 0 | 1.09 | 0.36 | 0.10 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 15.00 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 1,555 | 1.08 | 0.28 | 0.09 | -0.02 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 16.00 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.22 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 608 | 1.11 | 0.15 | 0.06 | -0.02 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 342 | 1.15 | 0.08 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 14 | 2.10 | 0.03 | 0.02 | 0.00 | 4/1/2024 | 4/18/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:48 PM EST |
| 7.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 269 | 1.21 | -0.06 | 0.03 | -0.01 | 3/27/2024 | 4/18/2024 3:59:48 PM EST |
| 9.00 | 0.30 | 0.40 | % | 0 | 0 | 1.16 | -0.15 | 0.06 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 10.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,399 | 1.12 | -0.23 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 11.00 | 0.95 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.33 | 0.10 | -0.02 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 12.50 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 431 | 1.09 | -0.49 | 0.11 | -0.03 | 4/18/2024 | 4/18/2024 3:59:48 PM EST |
| 14.00 | 2.70 | 2.85 | % | 0 | 0 | 1.08 | -0.64 | 0.10 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 15.00 | 3.50 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 189 | 1.08 | -0.72 | 0.09 | -0.02 | 4/15/2024 | 4/18/2024 3:59:48 PM EST |
| 16.00 | 4.30 | 4.80 | % | 0 | 0 | 1.19 | -0.78 | 0.08 | -0.02 | 4/18/2024 3:59:48 PM EST | |||
| 17.50 | 5.60 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 79 | 1.03 | -0.85 | 0.06 | -0.02 | 3/28/2024 | 4/18/2024 3:59:48 PM EST |
| 20.00 | 7.90 | 8.60 | % | 0 | 0 | 1.81 | -0.92 | 0.04 | -0.01 | 4/18/2024 3:59:48 PM EST | |||
| 22.50 | 10.30 | 11.00 | % | 0 | 0 | 1.95 | -0.97 | 0.02 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 25.00 | 12.60 | 15.00 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 4/18/2024 3:59:48 PM EST | |||
| 30.00 | 16.50 | 18.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:48 PM EST |