Australia markets close in 1 hour 33 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.24+0.87 (+2.33%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONS210521C000225002021-05-05 3:16PM EDT22.5017.000.000.000.00--00.00%
IONS210521C000300002021-03-29 10:07AM EDT30.0016.1011.0015.900.00-52559.77%
IONS210521C000350002021-04-06 9:47AM EDT35.0012.500.000.000.00-110.00%
IONS210521C000400002021-05-14 3:49PM EDT40.001.230.000.00+0.73+146.00%39012.50%
IONS210521C000450002021-05-14 12:29PM EDT45.000.070.000.00-0.10-58.82%29025.00%
IONS210521C000500002021-05-10 3:24PM EDT50.000.100.000.000.00-2050.00%
IONS210521C000550002021-05-05 9:36AM EDT55.000.050.000.000.00-3050.00%
IONS210521C000600002021-05-06 10:42AM EDT60.000.100.000.000.00-1050.00%
IONS210521C000650002021-03-22 3:47PM EDT65.001.350.001.000.00--4300.78%
IONS210521C000700002021-03-29 3:35PM EDT70.000.180.000.150.00-1516237.50%
IONS210521C000750002021-03-19 3:09PM EDT75.000.350.000.600.00-44323.44%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONS210521P000225002021-04-05 12:24PM EDT22.500.380.005.000.00--1591.41%
IONS210521P000300002021-05-05 12:42PM EDT30.000.050.000.000.00--050.00%
IONS210521P000350002021-05-11 9:34AM EDT35.000.500.000.000.00-5025.00%
IONS210521P000400002021-05-11 11:40AM EDT40.002.830.000.00-0.87-23.51%100.00%
IONS210521P000450002021-05-11 12:15PM EDT45.007.330.000.00-0.65-8.15%100.00%
IONS210521P000500002021-05-06 9:32AM EDT50.0011.210.000.000.00-200.00%
IONS210521P000550002021-04-15 12:55PM EDT55.0013.1014.5019.200.00-22161.72%
IONS210521P000600002021-03-19 1:52PM EDT60.008.3417.2020.900.00-14250.00%
IONS210521P000650002021-03-24 11:07AM EDT65.0020.5520.1025.000.00--60.00%
IONS210521P000700002021-04-22 3:29PM EDT70.0027.900.000.000.00--00.00%
IONS210521P000800002021-03-30 10:52AM EDT80.0034.6034.8038.700.00-100.00%