Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117C00025000 | 2024-04-17 9:34AM EDT | 25.00 | 18.65 | 15.90 | 19.20 | 0.00 | - | - | 10 | 58.74% |
| IONS250117C00037500 | 2024-04-26 10:33AM EDT | 37.50 | 8.70 | 7.90 | 8.80 | 0.00 | - | 1 | 4 | 51.17% |
| IONS250117C00040000 | 2024-04-25 11:40AM EDT | 40.00 | 7.20 | 5.40 | 7.30 | 0.00 | - | 1 | 34 | 48.77% |
| IONS250117C00042500 | 2024-01-31 1:31PM EDT | 42.50 | 14.50 | 9.00 | 9.40 | 0.00 | - | - | 15 | 70.31% |
| IONS250117C00045000 | 2024-04-30 11:05AM EDT | 45.00 | 4.70 | 4.30 | 4.70 | -0.10 | -2.08% | 25 | 206 | 44.15% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 47.50 | 4.00 | 3.40 | 3.70 | 0.00 | - | 2 | 126 | 42.54% |
| IONS250117C00050000 | 2024-04-18 10:03AM EDT | 50.00 | 3.10 | 2.00 | 2.90 | 0.00 | - | 1 | 156 | 41.39% |
| IONS250117C00052500 | 2024-04-29 11:47AM EDT | 52.50 | 2.35 | 2.00 | 2.25 | 0.00 | - | 34 | 66 | 40.45% |
| IONS250117C00055000 | 2024-04-25 2:31PM EDT | 55.00 | 1.82 | 1.55 | 1.80 | 0.00 | - | 2 | 8 | 40.31% |
| IONS250117C00057500 | 2024-04-22 1:06PM EDT | 57.50 | 1.20 | 1.15 | 1.40 | 0.00 | - | 2 | 27 | 39.82% |
| IONS250117C00060000 | 2024-04-11 11:21AM EDT | 60.00 | 1.60 | 0.85 | 1.10 | 0.00 | - | 1 | 32 | 39.60% |
| IONS250117C00065000 | 2024-04-01 3:50PM EDT | 65.00 | 1.35 | 0.45 | 0.65 | 0.00 | - | 30 | 32 | 38.92% |
| IONS250117C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 7 | 8 | 39.80% |
| IONS250117C00075000 | 2024-04-12 10:02AM EDT | 75.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 50 | 50 | 54.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117P00027500 | 2024-04-08 11:54AM EDT | 27.50 | 0.85 | 0.55 | 0.70 | 0.00 | - | 4 | 10 | 41.11% |
| IONS250117P00030000 | 2024-04-04 11:51AM EDT | 30.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 100 | 106 | 39.99% |
| IONS250117P00032500 | 2024-04-23 9:58AM EDT | 32.50 | 1.50 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 38.45% |
| IONS250117P00035000 | 2024-02-21 12:04PM EDT | 35.00 | 2.50 | 2.25 | 2.70 | 0.00 | - | 5 | 9 | 41.02% |
| IONS250117P00037500 | 2024-04-08 10:57AM EDT | 37.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 22 | 35.82% |
| IONS250117P00040000 | 2024-04-04 10:21AM EDT | 40.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 13 | 48 | 34.38% |
| IONS250117P00042500 | 2024-04-23 2:08PM EDT | 42.50 | 4.83 | 5.00 | 5.40 | 0.00 | - | 10 | 21 | 33.72% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 45.00 | 6.18 | 6.30 | 7.00 | 0.00 | - | 100 | 322 | 33.80% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 47.50 | 8.40 | 7.30 | 8.70 | 0.00 | - | 5 | 12 | 33.31% |
| IONS250117P00050000 | 2024-04-16 9:48AM EDT | 50.00 | 10.00 | 9.80 | 10.50 | 0.00 | - | - | 39 | 32.32% |
| IONS250117P00052500 | 2024-01-31 12:39PM EDT | 52.50 | 7.00 | 9.60 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| IONS250117P00055000 | 2024-04-02 12:39PM EDT | 55.00 | 13.10 | 13.30 | 16.20 | 0.00 | - | 1 | 4 | 46.02% |
| IONS250117P00060000 | 2024-04-19 9:46AM EDT | 60.00 | 19.10 | 16.90 | 20.90 | 0.00 | - | 1 | 1 | 50.12% |
© 2024 Yahoo. All rights reserved.