Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00045000 | 2024-04-25 11:57AM EDT | 2024-05-17 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 6 | 553 | 37.40% |
| IONS240621C00045000 | 2024-04-25 1:55PM EDT | 2024-06-21 | 1.50 | 1.20 | 1.30 | 0.00 | - | 12 | 846 | 37.31% |
| IONS240719C00045000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 2.25 | 2.25 | 2.40 | -0.05 | -2.17% | 10 | 1,789 | 44.85% |
| IONS240816C00045000 | 2024-04-25 11:47AM EDT | 2024-08-16 | 2.85 | 2.80 | 2.95 | 0.00 | - | 7 | 454 | 44.92% |
| IONS240920C00045000 | 2024-04-10 9:58AM EDT | 2024-09-20 | 4.40 | 3.20 | 3.40 | 0.00 | - | - | 15 | 43.52% |
| IONS241018C00045000 | 2024-04-26 9:49AM EDT | 2024-10-18 | 3.30 | 3.50 | 3.60 | -0.40 | -10.81% | 3 | 26 | 41.64% |
| IONS250117C00045000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 206 | 42.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 2024-05-17 | 2.50 | 2.90 | 3.50 | 0.00 | - | 7 | 7 | 34.47% |
| IONS240621P00045000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 4.57 | 3.80 | 4.10 | 0.00 | - | 2 | 586 | 32.47% |
| IONS240719P00045000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.90 | +0.30 | +6.67% | 66 | 609 | 37.31% |
| IONS240816P00045000 | 2024-04-25 1:33PM EDT | 2024-08-16 | 5.10 | 5.20 | 5.30 | +0.10 | +2.00% | 13 | 485 | 36.82% |
| IONS240920P00045000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 5.50 | 5.40 | 5.50 | -0.04 | -0.72% | 12 | 2 | 34.11% |
| IONS241018P00045000 | 2024-04-05 10:26AM EDT | 2024-10-18 | 6.10 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 33.03% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 5.50 | 6.40 | 0.00 | - | 100 | 322 | 31.79% |
© 2024 Yahoo. All rights reserved.