Options Chain for CARDLYTICS INC COM (CDLX) - $12.31 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 11.00 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 7.00 | 8.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 7.50 | 3.20 | 7.30 | % | 0 | 0 | 1.79 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 3.30 | 3.60 | % | 0 | 0 | 1.26 | 0.89 | 0.05 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 2.65 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 79 | 1.25 | 0.81 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 2.00 | 2.45 | 1.75 | +0.05 | +2.95% | 1 | 87 | 1.34 | 0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 12.50 | 1.20 | 1.30 | 1.25 | +0.25 | +25.00% | 36 | 612 | 1.14 | 0.53 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 0.70 | 1.15 | 0.71 | +0.21 | +42.00% | 60 | 61 | 1.38 | 0.37 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.50 | 0.65 | 0.50 | +0.14 | +38.89% | 13 | 1,786 | 1.16 | 0.28 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 1 | 166 | 1.15 | 0.21 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.50 | 0.15 | 0.25 | 0.19 | +0.04 | +26.67% | 11 | 719 | 1.16 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 0.05 | 0.15 | 0.16 | +0.06 | +60.00% | 1 | 352 | 1.23 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 14 | 2.46 | 0.02 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.64 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 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 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 2 | 269 | 1.40 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 9.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 1 | 13 | 1.12 | -0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 10.00 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 310 | 1,258 | 1.18 | -0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.70 | 0.80 | 0.80 | -0.20 | -20.00% | 16 | 68 | 1.17 | -0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 12.50 | 1.40 | 1.50 | 1.50 | +0.23 | +18.11% | 15 | 458 | 1.14 | -0.47 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 2.35 | 2.50 | % | 0 | 0 | 1.15 | -0.63 | 0.11 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 15.00 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 190 | 1.19 | -0.72 | 0.10 | -0.03 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 2.40 | 4.30 | % | 0 | 0 | 1.26 | -0.79 | 0.08 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 17.50 | 5.20 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 79 | 1.06 | -0.86 | 0.06 | -0.02 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 6.10 | 9.80 | % | 0 | 0 | 1.20 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 22.50 | 8.80 | 10.70 | % | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 11.00 | 13.20 | % | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 16.00 | 19.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |