Ascendis Pharma A/S (ASND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517C00100000 | 2024-04-16 2:41PM EDT | 100.00 | 51.00 | 36.20 | 41.00 | 0.00 | - | - | 16 | 180.27% |
| ASND240517C00115000 | 2024-05-03 10:19AM EDT | 115.00 | 31.00 | 24.00 | 28.80 | 0.00 | - | 1 | 6 | 158.81% |
| ASND240517C00120000 | 2024-04-17 9:37AM EDT | 120.00 | 33.74 | 21.50 | 25.00 | 0.00 | - | - | 1 | 158.91% |
| ASND240517C00130000 | 2024-05-03 11:59AM EDT | 130.00 | 20.58 | 13.70 | 18.00 | 0.00 | - | 8 | 26 | 138.55% |
| ASND240517C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 16.31 | 10.50 | 14.40 | 0.00 | - | 1 | 94 | 128.17% |
| ASND240517C00140000 | 2024-05-06 12:59PM EDT | 140.00 | 8.00 | 6.50 | 10.80 | -5.83 | -42.15% | 1 | 33 | 110.82% |
| ASND240517C00145000 | 2024-05-02 9:30AM EDT | 145.00 | 12.10 | 4.00 | 8.00 | 0.00 | - | 1 | 312 | 101.51% |
| ASND240517C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 8.00 | 2.75 | 5.10 | 0.00 | - | 2 | 326 | 93.79% |
| ASND240517C00155000 | 2024-05-03 3:25PM EDT | 155.00 | 3.50 | 1.65 | 4.60 | 0.00 | - | 1 | 242 | 97.14% |
| ASND240517C00160000 | 2024-05-06 10:56AM EDT | 160.00 | 1.00 | 0.20 | 4.70 | 0.00 | - | 1 | 1,016 | 99.56% |
| ASND240517C00165000 | 2024-05-03 11:59AM EDT | 165.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 11 | 1,163 | 111.45% |
| ASND240517C00170000 | 2024-04-22 1:23PM EDT | 170.00 | 3.10 | 0.05 | 5.00 | 0.00 | - | 3 | 6 | 121.56% |
| ASND240517C00175000 | 2024-04-19 1:59PM EDT | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 320 | 130.69% |
| ASND240517C00180000 | 2024-04-19 3:46PM EDT | 180.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 139.70% |
| ASND240517C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 5 | 74 | 104.74% |
| ASND240517C00190000 | 2024-04-16 2:47PM EDT | 190.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 48 | 43 | 156.49% |
| ASND240517C00195000 | 2024-04-16 2:47PM EDT | 195.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 25 | 164.36% |
| ASND240517C00200000 | 2024-04-09 2:05PM EDT | 200.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 171.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00070000 | 2024-05-02 1:48PM EDT | 70.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 6 | 288.87% |
| ASND240517P00075000 | 2024-04-29 3:12PM EDT | 75.00 | 1.80 | 0.20 | 4.80 | 0.00 | - | 2 | 23 | 263.77% |
| ASND240517P00080000 | 2024-05-06 10:38AM EDT | 80.00 | 1.00 | 0.25 | 4.10 | -0.25 | -20.00% | 120 | 17 | 230.91% |
| ASND240517P00090000 | 2024-05-03 3:42PM EDT | 90.00 | 1.00 | 1.10 | 3.10 | -2.37 | -70.33% | 50 | 5 | 187.01% |
| ASND240517P00095000 | 2024-04-26 9:58AM EDT | 95.00 | 4.10 | 1.35 | 5.50 | 0.00 | - | 1 | 103 | 196.51% |
| ASND240517P00100000 | 2024-05-03 2:57PM EDT | 100.00 | 2.15 | 2.40 | 4.80 | 0.00 | - | 33 | 321 | 179.00% |
| ASND240517P00105000 | 2024-05-03 3:48PM EDT | 105.00 | 5.05 | 3.20 | 5.00 | 0.00 | - | 4 | 4 | 167.11% |
| ASND240517P00110000 | 2024-04-29 9:49AM EDT | 110.00 | 7.00 | 5.00 | 7.50 | 0.00 | - | 30 | 43 | 178.15% |
| ASND240517P00115000 | 2024-04-26 11:13AM EDT | 115.00 | 9.00 | 6.00 | 9.50 | 0.00 | - | 1 | 12 | 175.34% |
| ASND240517P00120000 | 2024-04-19 2:21PM EDT | 120.00 | 8.90 | 7.10 | 11.00 | 0.00 | - | 9 | 76 | 167.60% |
| ASND240517P00125000 | 2024-03-18 1:42PM EDT | 125.00 | 5.40 | 11.10 | 16.00 | 0.00 | - | 5 | 5 | 193.43% |
| ASND240517P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 11.70 | 10.00 | 13.50 | 0.00 | - | 6 | 364 | 147.38% |
| ASND240517P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 15.00 | 11.80 | 15.00 | 0.00 | - | 2 | 291 | 137.26% |
| ASND240517P00140000 | 2024-04-30 10:37AM EDT | 140.00 | 15.00 | 14.20 | 16.90 | 0.00 | - | 3 | 441 | 129.61% |
| ASND240517P00145000 | 2024-04-26 11:01AM EDT | 145.00 | 17.08 | 14.50 | 19.40 | 0.00 | - | 501 | 158 | 110.89% |
| ASND240517P00150000 | 2024-03-21 3:05PM EDT | 150.00 | 16.00 | 16.70 | 21.50 | 0.00 | - | - | 1 | 95.04% |
| ASND240517P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 20.40 | 20.50 | 25.00 | 0.00 | - | 3 | 6 | 91.21% |
| ASND240517P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 23.10 | 24.20 | 28.50 | 0.00 | - | 3 | 3 | 80.44% |
© 2024 Yahoo. All rights reserved.