Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 35.00 | 6.70 | 6.10 | 9.50 | 0.00 | - | 5 | 5 | 98.19% |
| IONS240517C00042500 | 2024-04-24 1:30PM EDT | 42.50 | 1.10 | 1.10 | 1.20 | -0.40 | -26.67% | 10 | 42 | 40.14% |
| IONS240517C00045000 | 2024-04-25 11:57AM EDT | 45.00 | 0.50 | 0.40 | 0.45 | -0.10 | -16.67% | 6 | 553 | 38.97% |
| IONS240517C00047500 | 2024-04-22 1:40PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 199 | 39.26% |
| IONS240517C00050000 | 2024-04-24 9:45AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 30 | 50.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 90.43% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 41.36% |
| IONS240517P00040000 | 2024-04-26 11:00AM EDT | 40.00 | 0.65 | 0.75 | 0.85 | +0.07 | +12.07% | 19 | 66 | 38.82% |
| IONS240517P00042500 | 2024-04-25 9:56AM EDT | 42.50 | 1.73 | 1.90 | 2.00 | 0.00 | - | 1 | 50 | 37.35% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 45.00 | 2.50 | 3.50 | 3.80 | 0.00 | - | 7 | 7 | 36.87% |
© 2024 Yahoo. All rights reserved.