Ascendis Pharma A/S (ASND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517C00100000 | 2024-04-16 2:41PM EDT | 100.00 | 51.00 | 38.20 | 43.00 | 0.00 | - | - | 16 | 208.79% |
| ASND240517C00115000 | 2024-05-03 10:19AM EDT | 115.00 | 31.00 | 26.60 | 31.40 | 0.00 | - | 1 | 6 | 190.26% |
| ASND240517C00120000 | 2024-04-17 9:37AM EDT | 120.00 | 33.74 | 22.70 | 27.30 | 0.00 | - | - | 1 | 178.47% |
| ASND240517C00130000 | 2024-05-03 11:59AM EDT | 130.00 | 20.58 | 15.00 | 18.20 | 0.00 | - | 8 | 26 | 145.87% |
| ASND240517C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 16.31 | 11.50 | 14.90 | 0.00 | - | 1 | 94 | 135.69% |
| ASND240517C00140000 | 2024-05-06 12:59PM EDT | 140.00 | 8.00 | 9.30 | 11.90 | 0.00 | - | 1 | 33 | 131.16% |
| ASND240517C00145000 | 2024-05-06 2:18PM EDT | 145.00 | 6.50 | 5.50 | 8.90 | 0.00 | - | 4 | 316 | 114.65% |
| ASND240517C00150000 | 2024-05-07 2:14PM EDT | 150.00 | 5.45 | 4.60 | 6.70 | -2.55 | -31.88% | 149 | 326 | 114.43% |
| ASND240517C00155000 | 2024-05-03 3:25PM EDT | 155.00 | 3.74 | 1.05 | 4.60 | +0.24 | +6.86% | 1 | 242 | 93.92% |
| ASND240517C00160000 | 2024-05-06 10:56AM EDT | 160.00 | 1.00 | 0.20 | 4.40 | 0.00 | - | 1 | 1,016 | 98.54% |
| ASND240517C00165000 | 2024-05-03 11:59AM EDT | 165.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 11 | 1,163 | 108.06% |
| ASND240517C00170000 | 2024-04-22 1:23PM EDT | 170.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 123.54% |
| ASND240517C00175000 | 2024-04-19 1:59PM EDT | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 320 | 133.55% |
| ASND240517C00180000 | 2024-04-19 3:46PM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ASND240517C00185000 | 2024-05-06 2:15PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
| ASND240517C00190000 | 2024-04-16 2:47PM EDT | 190.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 48 | 43 | 160.62% |
| ASND240517C00195000 | 2024-04-16 2:47PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| ASND240517C00200000 | 2024-04-09 2:05PM EDT | 200.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00070000 | 2024-05-02 1:48PM EDT | 70.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 6 | 304.00% |
| ASND240517P00075000 | 2024-04-29 3:12PM EDT | 75.00 | 1.80 | 0.05 | 0.00 | 0.00 | - | 2 | 23 | 128.13% |
| ASND240517P00080000 | 2024-05-06 10:38AM EDT | 80.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 120 | 137 | 253.32% |
| ASND240517P00090000 | 2024-05-06 3:23PM EDT | 90.00 | 2.45 | 0.65 | 3.30 | 0.00 | - | 51 | 56 | 194.29% |
| ASND240517P00095000 | 2024-04-26 9:58AM EDT | 95.00 | 4.10 | 1.10 | 3.50 | 0.00 | - | 1 | 103 | 182.52% |
| ASND240517P00100000 | 2024-05-07 3:04PM EDT | 100.00 | 4.00 | 2.15 | 6.90 | +1.85 | +86.05% | 1 | 321 | 207.08% |
| ASND240517P00105000 | 2024-05-06 1:59PM EDT | 105.00 | 4.95 | 3.10 | 7.70 | 0.00 | - | 1 | 5 | 199.27% |
| ASND240517P00110000 | 2024-05-07 9:42AM EDT | 110.00 | 4.00 | 4.10 | 8.80 | -3.00 | -42.86% | 30 | 43 | 192.26% |
| ASND240517P00115000 | 2024-05-07 10:03AM EDT | 115.00 | 5.70 | 5.00 | 9.90 | -3.30 | -36.67% | 2 | 12 | 182.64% |
| ASND240517P00120000 | 2024-04-19 2:21PM EDT | 120.00 | 8.90 | 6.50 | 10.80 | 0.00 | - | 9 | 76 | 173.88% |
| ASND240517P00125000 | 2024-03-18 1:42PM EDT | 125.00 | 5.40 | 11.10 | 16.00 | 0.00 | - | 5 | 5 | 206.20% |
| ASND240517P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 11.70 | 9.50 | 14.00 | 0.00 | - | 6 | 364 | 158.45% |
| ASND240517P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 15.00 | 10.50 | 15.40 | 0.00 | - | 2 | 291 | 143.54% |
| ASND240517P00140000 | 2024-04-30 10:37AM EDT | 140.00 | 15.00 | 12.00 | 16.90 | 0.00 | - | 3 | 441 | 129.37% |
| ASND240517P00145000 | 2024-04-26 11:01AM EDT | 145.00 | 17.08 | 14.60 | 19.00 | 0.00 | - | 501 | 158 | 120.95% |
| ASND240517P00150000 | 2024-03-21 3:05PM EDT | 150.00 | 16.00 | 16.70 | 21.50 | 0.00 | - | - | 1 | 107.84% |
| ASND240517P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 20.40 | 20.00 | 24.50 | 0.00 | - | 3 | 6 | 99.41% |
| ASND240517P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 23.10 | 23.50 | 28.00 | 0.00 | - | 3 | 3 | 89.31% |
© 2024 Yahoo. All rights reserved.