Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 6.70 | 6.10 | 9.50 | 0.00 | - | 5 | 5 | 95.90% |
| IONS240719C00035000 | 2023-12-15 1:47PM EDT | 2024-07-19 | 17.54 | 19.00 | 22.00 | 0.00 | - | 2 | 2 | 244.68% |
| IONS240816C00035000 | 2024-04-15 10:29AM EDT | 2024-08-16 | 8.90 | 8.10 | 8.50 | 0.00 | - | - | 1 | 52.66% |
| IONS241018C00035000 | 2024-04-10 2:54PM EDT | 2024-10-18 | 10.70 | 8.70 | 9.80 | 0.00 | - | - | 1 | 50.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 88.38% |
| IONS240621P00035000 | 2024-03-14 10:23AM EDT | 2024-06-21 | 0.70 | 0.50 | 3.30 | 0.00 | - | 2 | 500 | 73.97% |
| IONS240719P00035000 | 2024-04-15 10:15AM EDT | 2024-07-19 | 1.35 | 0.80 | 0.90 | 0.00 | - | 2 | 11 | 43.07% |
| IONS240816P00035000 | 2024-04-15 10:08AM EDT | 2024-08-16 | 1.55 | 1.10 | 1.20 | 0.00 | - | 1 | 1 | 42.19% |
| IONS240920P00035000 | 2024-04-26 11:32AM EDT | 2024-09-20 | 1.25 | 1.30 | 1.45 | -0.05 | -3.85% | 1 | 10 | 40.19% |
| IONS241018P00035000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 1.50 | 1.75 | 2.00 | 0.00 | - | 10 | 1 | 43.24% |
| IONS250117P00035000 | 2024-02-21 12:04PM EDT | 2025-01-17 | 2.50 | 2.25 | 2.70 | 0.00 | - | 5 | 9 | 41.37% |
© 2024 Yahoo. All rights reserved.