Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00045000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,122 | 47.66% |
| IONS240621C00045000 | 2024-05-09 1:26PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.60 | -0.21 | -41.18% | 26 | 851 | 41.55% |
| IONS240719C00045000 | 2024-05-09 2:45PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.15 | -0.50 | -31.25% | 50 | 1,942 | 42.60% |
| IONS240816C00045000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 1.90 | 1.40 | 1.70 | 0.00 | - | 1 | 458 | 43.80% |
| IONS240920C00045000 | 2024-05-02 2:15PM EDT | 2024-09-20 | 3.90 | 1.70 | 1.95 | 0.00 | - | 14 | 29 | 40.56% |
| IONS241018C00045000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 3.50 | 1.90 | 2.25 | 0.00 | - | 9 | 29 | 39.99% |
| IONS250117C00045000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 3.30 | 3.10 | 3.40 | -0.90 | -21.43% | 10 | 231 | 41.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00045000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 2.25 | 3.30 | 7.20 | 0.00 | - | 4 | 0 | 144.68% |
| IONS240621P00045000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 3.20 | 5.00 | 6.40 | 0.00 | - | 39 | 586 | 48.19% |
| IONS240719P00045000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 4.50 | 5.60 | 6.80 | 0.00 | - | 32 | 705 | 44.63% |
| IONS240816P00045000 | 2024-04-30 3:52PM EDT | 2024-08-16 | 5.50 | 6.40 | 6.80 | 0.00 | - | 1 | 507 | 37.89% |
| IONS240920P00045000 | 2024-04-29 11:15AM EDT | 2024-09-20 | 5.30 | 6.60 | 6.90 | 0.00 | - | 7 | 21 | 33.81% |
| IONS241018P00045000 | 2024-05-06 1:41PM EDT | 2024-10-18 | 5.50 | 6.70 | 7.10 | 0.00 | - | 2 | 3 | 32.95% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 6.10 | 6.90 | 0.00 | - | 100 | 322 | 24.67% |
© 2024 Yahoo. All rights reserved.