Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117C00025000 | 2024-05-29 3:27PM EDT | 25.00 | 12.78 | 12.40 | 15.90 | 0.00 | - | 1 | 1 | 60.23% |
| IONS250117C00032500 | 2024-05-29 2:53PM EDT | 32.50 | 7.80 | 6.60 | 9.00 | 0.00 | - | - | 8 | 55.84% |
| IONS250117C00035000 | 2024-05-29 2:33PM EDT | 35.00 | 6.10 | 5.80 | 7.30 | 0.00 | - | 12 | 13 | 51.95% |
| IONS250117C00037500 | 2024-05-20 2:12PM EDT | 37.50 | 5.95 | 4.80 | 5.90 | 0.00 | - | 15 | 19 | 49.66% |
| IONS250117C00040000 | 2024-05-31 3:58PM EDT | 40.00 | 4.50 | 4.20 | 4.50 | +0.60 | +15.38% | 10 | 34 | 46.12% |
| IONS250117C00042500 | 2024-05-28 3:33PM EDT | 42.50 | 3.30 | 3.20 | 3.60 | 0.00 | - | 1 | 22 | 45.50% |
| IONS250117C00045000 | 2024-05-30 3:27PM EDT | 45.00 | 2.30 | 2.35 | 4.10 | 0.00 | - | 1 | 246 | 55.77% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 47.50 | 4.00 | 1.65 | 1.95 | 0.00 | - | 2 | 126 | 41.65% |
| IONS250117C00050000 | 2024-05-29 10:40AM EDT | 50.00 | 1.20 | 1.25 | 2.15 | 0.00 | - | 20 | 162 | 48.07% |
| IONS250117C00052500 | 2024-05-14 10:27AM EDT | 52.50 | 1.22 | 0.90 | 1.60 | 0.00 | - | 1 | 68 | 46.39% |
| IONS250117C00055000 | 2024-05-03 3:23PM EDT | 55.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 20 | 31 | 55.37% |
| IONS250117C00057500 | 2024-05-13 12:22PM EDT | 57.50 | 0.75 | 0.00 | 3.30 | 0.00 | - | 2 | 25 | 53.91% |
| IONS250117C00060000 | 2024-05-29 9:48AM EDT | 60.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 10 | 27 | 49.46% |
| IONS250117C00065000 | 2024-04-01 3:50PM EDT | 65.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 30 | 32 | 52.59% |
| IONS250117C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IONS250117C00075000 | 2024-04-12 10:02AM EDT | 75.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 50 | 50 | 58.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117P00027500 | 2024-04-08 11:54AM EDT | 27.50 | 0.85 | 0.00 | 0.90 | 0.00 | - | 4 | 10 | 40.45% |
| IONS250117P00030000 | 2024-05-17 10:16AM EDT | 30.00 | 1.60 | 1.15 | 1.75 | 0.00 | - | 8 | 157 | 43.14% |
| IONS250117P00032500 | 2024-05-17 10:13AM EDT | 32.50 | 2.30 | 1.55 | 2.40 | 0.00 | - | 50 | 53 | 40.70% |
| IONS250117P00035000 | 2024-02-21 12:04PM EDT | 35.00 | 2.50 | 2.25 | 2.70 | 0.00 | - | 5 | 9 | 33.62% |
| IONS250117P00037500 | 2024-05-29 3:59PM EDT | 37.50 | 4.74 | 3.20 | 5.70 | 0.00 | - | 2 | 24 | 48.56% |
| IONS250117P00040000 | 2024-05-06 12:06PM EDT | 40.00 | 3.70 | 5.30 | 5.80 | 0.00 | - | 13 | 47 | 36.63% |
| IONS250117P00042500 | 2024-04-23 2:08PM EDT | 42.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| IONS250117P00045000 | 2024-05-29 2:52PM EDT | 45.00 | 9.60 | 7.50 | 10.00 | 0.00 | - | 1 | 323 | 42.44% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 47.50 | 8.40 | 9.10 | 11.30 | 0.00 | - | 5 | 12 | 35.82% |
| IONS250117P00050000 | 2024-05-07 9:36AM EDT | 50.00 | 9.50 | 11.10 | 14.10 | 0.00 | - | 3 | 42 | 43.24% |
| IONS250117P00052500 | 2024-01-31 12:39PM EDT | 52.50 | 7.00 | 9.60 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| IONS250117P00055000 | 2024-05-10 1:06PM EDT | 55.00 | 16.10 | 15.20 | 19.50 | 0.00 | - | 1 | 0 | 55.10% |
| IONS250117P00060000 | 2024-04-19 9:46AM EDT | 60.00 | 19.10 | 20.60 | 25.00 | 0.00 | - | 1 | 0 | 66.99% |
| IONS250117P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 25.67 | 25.00 | 29.90 | 0.00 | - | - | 0 | 71.95% |
© 2024 Yahoo. All rights reserved.