Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00047500 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 199 | 45.51% |
| IONS240621C00047500 | 2024-05-03 1:54PM EDT | 2024-06-21 | 0.65 | 0.45 | 0.60 | +0.02 | +3.17% | 53 | 33 | 37.16% |
| IONS240719C00047500 | 2024-05-03 3:07PM EDT | 2024-07-19 | 1.55 | 1.30 | 1.50 | -0.25 | -13.89% | 15 | 743 | 44.19% |
| IONS240816C00047500 | 2024-05-02 2:17PM EDT | 2024-08-16 | 2.50 | 1.85 | 2.05 | 0.00 | - | 10 | 72 | 44.63% |
| IONS240920C00047500 | 2024-05-02 2:37PM EDT | 2024-09-20 | 2.85 | 2.10 | 2.35 | 0.00 | - | 11 | 42 | 41.75% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 3.51 | 2.45 | 2.65 | 0.00 | - | 14 | 15 | 40.89% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 2025-01-17 | 4.00 | 3.60 | 3.90 | 0.00 | - | 2 | 126 | 42.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621P00047500 | 2024-04-19 12:31PM EDT | 2024-06-21 | 7.25 | 5.50 | 6.70 | 0.00 | - | 4 | 9 | 49.12% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 42.26% |
| IONS240816P00047500 | 2024-04-04 11:44AM EDT | 2024-08-16 | 6.60 | 6.70 | 7.30 | 0.00 | - | 1 | 3 | 41.24% |
| IONS240920P00047500 | 2024-04-26 10:58AM EDT | 2024-09-20 | 6.90 | 6.80 | 7.80 | 0.00 | - | 2 | 4 | 40.94% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 2024-10-18 | 7.90 | 6.90 | 7.60 | 0.00 | - | - | 2 | 35.47% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 2025-01-17 | 8.40 | 7.50 | 9.30 | 0.00 | - | 5 | 12 | 41.14% |
© 2024 Yahoo. All rights reserved.