Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00042500 | 2024-05-03 12:10PM EDT | 2024-05-17 | 1.65 | 0.45 | 1.55 | -0.25 | -13.16% | 30 | 79 | 54.64% |
| IONS240621C00042500 | 2024-05-02 11:22AM EDT | 2024-06-21 | 2.80 | 1.95 | 2.20 | 0.00 | - | 14 | 54 | 39.82% |
| IONS240719C00042500 | 2024-05-03 3:56PM EDT | 2024-07-19 | 3.00 | 2.30 | 3.30 | -1.00 | -25.00% | 4 | 39 | 46.07% |
| IONS240816C00042500 | 2024-03-27 1:11PM EDT | 2024-08-16 | 6.41 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 46.14% |
| IONS240920C00042500 | 2024-04-01 10:52AM EDT | 2024-09-20 | 5.80 | 4.10 | 4.30 | 0.00 | - | - | 1 | 43.82% |
| IONS241018C00042500 | 2024-04-11 10:02AM EDT | 2024-10-18 | 5.70 | 4.40 | 4.70 | 0.00 | - | 12 | 13 | 43.54% |
| IONS250117C00042500 | 2024-05-01 9:30AM EDT | 2025-01-17 | 5.80 | 5.00 | 6.10 | 0.00 | - | 5 | 20 | 45.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00042500 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.90 | -0.05 | -3.23% | 33 | 49 | 49.17% |
| IONS240621P00042500 | 2024-05-02 10:35AM EDT | 2024-06-21 | 1.90 | 2.10 | 2.55 | 0.00 | - | 15 | 288 | 36.89% |
| IONS240719P00042500 | 2024-05-03 1:10PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.40 | +0.20 | +7.27% | 11 | 212 | 40.48% |
| IONS240816P00042500 | 2024-04-30 3:54PM EDT | 2024-08-16 | 4.10 | 3.60 | 3.90 | 0.00 | - | 20 | 261 | 40.23% |
| IONS240920P00042500 | 2024-04-30 9:47AM EDT | 2024-09-20 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 3 | 36.79% |
| IONS241018P00042500 | 2024-04-26 2:53PM EDT | 2024-10-18 | 4.20 | 3.90 | 4.20 | 0.00 | - | 1 | 42 | 34.46% |
| IONS250117P00042500 | 2024-04-23 2:08PM EDT | 2025-01-17 | 4.83 | 4.70 | 5.00 | 0.00 | - | 10 | 21 | 33.45% |
© 2024 Yahoo. All rights reserved.