Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00040000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.75 | -1.75 | -77.78% | 15 | 11 | 42.29% |
| IONS240621C00040000 | 2024-04-29 9:55AM EDT | 2024-06-21 | 3.80 | 1.35 | 1.70 | 0.00 | - | 4 | 1 | 35.94% |
| IONS240719C00040000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 3.80 | 2.60 | 2.90 | 0.00 | - | 9 | 314 | 45.24% |
| IONS240816C00040000 | 2024-05-08 12:26PM EDT | 2024-08-16 | 3.80 | 3.10 | 3.50 | 0.00 | - | 3 | 17 | 45.63% |
| IONS240920C00040000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 5.50 | 3.70 | 3.90 | 0.00 | - | 6 | 16 | 43.43% |
| IONS241018C00040000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 5.90 | 3.80 | 4.30 | 0.00 | - | 4 | 7 | 43.32% |
| IONS250117C00040000 | 2024-05-07 3:32PM EDT | 2025-01-17 | 6.38 | 5.10 | 5.50 | 0.00 | - | 5 | 34 | 43.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00040000 | 2024-05-09 11:49AM EDT | 2024-05-17 | 1.05 | 0.95 | 1.60 | +0.30 | +40.00% | 2 | 145 | 56.15% |
| IONS240621P00040000 | 2024-05-09 2:44PM EDT | 2024-06-21 | 2.00 | 1.80 | 2.05 | +0.25 | +14.29% | 6 | 1,388 | 32.59% |
| IONS240719P00040000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 2.90 | 2.85 | 3.10 | +0.25 | +9.43% | 5 | 1,446 | 40.50% |
| IONS240816P00040000 | 2024-05-08 3:06PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.50 | 0.00 | - | 5 | 76 | 39.19% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 2024-09-20 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 32.62% |
| IONS241018P00040000 | 2024-04-08 10:07AM EDT | 2024-10-18 | 3.50 | 3.50 | 3.70 | 0.00 | - | 28 | 50 | 32.54% |
| IONS250117P00040000 | 2024-05-06 12:06PM EDT | 2025-01-17 | 3.70 | 4.40 | 4.70 | 0.00 | - | 1 | 47 | 33.69% |
© 2024 Yahoo. All rights reserved.