Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621C00037500 | 2024-04-02 9:42AM EDT | 37.50 | 7.10 | 3.70 | 7.00 | 0.00 | - | - | 0 | 52.66% |
| IONS240621C00040000 | 2024-04-29 9:55AM EDT | 40.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 4 | 1 | 44.58% |
| IONS240621C00042500 | 2024-04-25 11:43AM EDT | 42.50 | 2.30 | 1.85 | 2.10 | 0.00 | - | 3 | 54 | 42.46% |
| IONS240621C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 12 | 846 | 41.07% |
| IONS240621C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 30 | 39.26% |
| IONS240621C00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 197 | 40.63% |
| IONS240621C00052500 | 2024-04-30 3:22PM EDT | 52.50 | 0.15 | 0.05 | 5.00 | 0.00 | - | 49 | 243 | 95.85% |
| IONS240621C00055000 | 2024-03-05 11:46AM EDT | 55.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 41 | 57.67% |
| IONS240621C00060000 | 2024-03-22 9:30AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 29 | 33 | 66.70% |
| IONS240621C00065000 | 2024-03-08 12:31PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 76.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621P00032500 | 2024-04-17 10:42AM EDT | 32.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.47% |
| IONS240621P00035000 | 2024-04-30 9:50AM EDT | 35.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 2 | 500 | 41.50% |
| IONS240621P00037500 | 2024-04-26 3:15PM EDT | 37.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 1 | 26 | 39.01% |
| IONS240621P00040000 | 2024-04-30 12:24PM EDT | 40.00 | 1.40 | 1.55 | 1.70 | +0.20 | +16.67% | 16 | 1,147 | 37.21% |
| IONS240621P00042500 | 2024-04-30 2:09PM EDT | 42.50 | 2.60 | 2.75 | 2.90 | +0.15 | +6.12% | 13 | 260 | 35.33% |
| IONS240621P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 4.57 | 3.80 | 5.70 | 0.00 | - | 2 | 586 | 54.30% |
| IONS240621P00047500 | 2024-04-19 12:31PM EDT | 47.50 | 7.25 | 6.10 | 6.70 | 0.00 | - | 4 | 9 | 35.84% |
| IONS240621P00055000 | 2024-02-20 1:14PM EDT | 55.00 | 11.20 | 10.10 | 14.00 | 0.00 | - | - | 1 | 50.49% |
© 2024 Yahoo. All rights reserved.