Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00047500 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -0.21 | -80.77% | 20 | 199 | 74.80% |
| IONS240621C00047500 | 2024-05-07 2:09PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 37.70% |
| IONS240719C00047500 | 2024-05-08 10:56AM EDT | 2024-07-19 | 0.96 | 0.50 | 0.75 | 0.00 | - | 14 | 745 | 43.46% |
| IONS240816C00047500 | 2024-05-08 10:34AM EDT | 2024-08-16 | 1.35 | 0.00 | 1.10 | 0.00 | - | 10 | 82 | 42.68% |
| IONS240920C00047500 | 2024-05-08 1:54PM EDT | 2024-09-20 | 1.65 | 1.10 | 1.35 | 0.00 | - | 34 | 42 | 40.02% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 3.51 | 1.30 | 1.60 | 0.00 | - | 14 | 15 | 39.26% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 2025-01-17 | 4.00 | 2.35 | 2.55 | 0.00 | - | 2 | 126 | 39.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00047500 | 2024-05-09 10:36AM EDT | 2024-05-17 | 7.80 | 6.10 | 8.80 | +7.80 | - | 1 | 1 | 124.12% |
| IONS240621P00047500 | 2024-04-19 12:31PM EDT | 2024-06-21 | 7.25 | 5.50 | 9.90 | 0.00 | - | 4 | 9 | 81.30% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 0.00% |
| IONS240816P00047500 | 2024-05-07 10:54AM EDT | 2024-08-16 | 7.40 | 8.20 | 8.70 | 0.00 | - | 1 | 2 | 35.47% |
| IONS240920P00047500 | 2024-05-07 10:46AM EDT | 2024-09-20 | 7.60 | 8.20 | 8.90 | 0.00 | - | 1 | 3 | 33.55% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 2024-10-18 | 7.90 | 8.40 | 9.10 | 0.00 | - | - | 2 | 33.08% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 2025-01-17 | 8.40 | 9.00 | 10.90 | 0.00 | - | 5 | 12 | 42.21% |
© 2024 Yahoo. All rights reserved.