Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONS240920C00042500 | 2024-04-01 10:52AM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IONS240920C00045000 | 2024-04-10 9:58AM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IONS240920C00047500 | 2024-04-25 1:33PM EDT | 47.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IONS240920C00050000 | 2024-04-29 1:38PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IONS240920C00052500 | 2024-04-29 11:26AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IONS240920C00055000 | 2024-04-26 11:35AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IONS240920C00057500 | 2024-04-18 10:25AM EDT | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IONS240920C00060000 | 2024-04-09 9:45AM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IONS240920C00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 50.00% |
| IONS240920C00070000 | 2024-01-29 4:34PM EDT | 70.00 | 1.60 | 0.50 | 1.15 | 0.00 | - | - | 4 | 62.11% |
| IONS240920C00075000 | 2024-02-27 1:31PM EDT | 75.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 500 | 366 | 58.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920P00035000 | 2024-04-26 11:32AM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 39.53% |
| IONS240920P00042500 | 2024-04-30 9:47AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | -0.20 | -4.88% | 1 | 0 | 0.00% |
| IONS240920P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONS240920P00047500 | 2024-04-26 10:58AM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONS240920P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 26.30 | 25.20 | 30.00 | 0.00 | - | - | 0 | 69.68% |
© 2024 Yahoo. All rights reserved.