Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419C00050000 | 2024-04-17 10:31AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 463 | 181.25% |
| IONS240517C00050000 | 2024-04-08 12:13PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 25 | 46.19% |
| IONS240621C00050000 | 2024-04-17 1:11PM EDT | 2024-06-21 | 0.46 | 0.25 | 0.40 | 0.00 | - | 4 | 193 | 39.65% |
| IONS240719C00050000 | 2024-04-12 2:40PM EDT | 2024-07-19 | 1.50 | 0.95 | 1.10 | 0.00 | - | 5 | 270 | 46.27% |
| IONS240816C00050000 | 2024-04-18 12:21PM EDT | 2024-08-16 | 1.56 | 1.35 | 1.55 | -0.07 | -4.29% | 13 | 19 | 46.63% |
| IONS240920C00050000 | 2024-03-07 4:47PM EDT | 2024-09-20 | 3.80 | 2.60 | 3.10 | 0.00 | - | 30 | 70 | 54.92% |
| IONS241018C00050000 | 2024-04-10 10:51AM EDT | 2024-10-18 | 3.10 | 1.95 | 2.15 | 0.00 | - | 4 | 47 | 43.85% |
| IONS250117C00050000 | 2024-04-15 9:58AM EDT | 2025-01-17 | 3.10 | 2.75 | 3.10 | -0.50 | -13.89% | 1 | 155 | 43.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419P00050000 | 2024-02-23 4:56PM EDT | 2024-04-19 | 5.60 | 6.70 | 9.40 | 0.00 | - | 3 | 404 | 268.36% |
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 2024-07-19 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 55.62% |
| IONS240816P00050000 | 2024-04-03 10:41AM EDT | 2024-08-16 | 8.40 | 9.80 | 10.20 | 0.00 | - | 1 | 18 | 39.23% |
| IONS241018P00050000 | 2024-04-10 10:01AM EDT | 2024-10-18 | 9.00 | 8.70 | 10.50 | 0.00 | - | 1 | 7 | 35.21% |
| IONS250117P00050000 | 2024-04-16 9:48AM EDT | 2025-01-17 | 10.00 | 9.20 | 11.70 | 0.00 | - | - | 39 | 38.71% |
© 2024 Yahoo. All rights reserved.