Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 35.00 | 6.70 | 5.60 | 10.50 | 0.00 | - | 5 | 5 | 168.51% |
| IONS240517C00040000 | 2024-04-22 10:47AM EDT | 40.00 | 2.25 | 3.20 | 5.70 | 0.00 | - | - | 11 | 75.10% |
| IONS240517C00042500 | 2024-04-29 3:51PM EDT | 42.50 | 1.25 | 1.65 | 2.15 | 0.00 | - | 2 | 49 | 51.22% |
| IONS240517C00045000 | 2024-05-01 1:52PM EDT | 45.00 | 0.45 | 0.60 | 0.85 | +0.05 | +12.50% | 21 | 569 | 43.80% |
| IONS240517C00047500 | 2024-04-22 1:40PM EDT | 47.50 | 0.26 | 0.00 | 0.30 | +0.06 | +30.00% | 1 | 199 | 42.77% |
| IONS240517C00050000 | 2024-05-01 12:48PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 30 | 47.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.33% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 3 | 78.42% |
| IONS240517P00040000 | 2024-04-29 1:26PM EDT | 40.00 | 0.55 | 0.05 | 3.40 | 0.00 | - | 19 | 104 | 83.89% |
| IONS240517P00042500 | 2024-04-29 2:22PM EDT | 42.50 | 1.55 | 0.40 | 1.35 | 0.00 | - | 1 | 49 | 43.26% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 45.00 | 2.50 | 3.50 | 3.80 | 0.00 | - | 7 | 7 | 66.89% |
© 2024 Yahoo. All rights reserved.