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 | 6.10 | 9.50 | 0.00 | - | 5 | 5 | 62.89% |
| IONS240517C00042500 | 2024-04-24 1:30PM EDT | 42.50 | 1.50 | 1.55 | 1.65 | 0.00 | - | 10 | 37 | 38.57% |
| IONS240517C00045000 | 2024-04-24 12:03PM EDT | 45.00 | 0.55 | 0.60 | 0.65 | -0.05 | -8.33% | 13 | 532 | 36.13% |
| IONS240517C00047500 | 2024-04-22 1:40PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 199 | 37.16% |
| IONS240517C00050000 | 2024-04-22 2:55PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 4 | 27 | 42.77% |
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 | 0.40 | 0.00 | - | 1 | 1 | 54.10% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 41.21% |
| IONS240517P00040000 | 2024-04-24 10:59AM EDT | 40.00 | 0.58 | 0.55 | 0.75 | -0.17 | -22.67% | 1 | 66 | 40.38% |
| IONS240517P00042500 | 2024-04-22 10:45AM EDT | 42.50 | 1.70 | 1.45 | 1.55 | -0.90 | -34.62% | 1 | 48 | 35.11% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 45.00 | 2.50 | 2.95 | 3.90 | 0.00 | - | 7 | 7 | 54.00% |
© 2024 Yahoo. All rights reserved.