Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816C00030000 | 2024-06-14 9:47AM EDT | 30.00 | 11.80 | 16.00 | 20.20 | 0.00 | - | - | 3 | 0.00% |
| IONS240816C00035000 | 2024-07-01 3:02PM EDT | 35.00 | 12.00 | 14.40 | 19.00 | 0.00 | - | 25 | 51 | 101.56% |
| IONS240816C00037500 | 2024-07-16 10:12AM EDT | 37.50 | 14.00 | 11.80 | 16.50 | 0.00 | - | 60 | 91 | 82.23% |
| IONS240816C00040000 | 2024-07-23 10:34AM EDT | 40.00 | 11.30 | 9.80 | 14.00 | 0.00 | - | 10 | 324 | 83.40% |
| IONS240816C00042500 | 2024-07-22 9:30AM EDT | 42.50 | 6.33 | 7.40 | 11.00 | 0.00 | - | 2 | 146 | 57.81% |
| IONS240816C00045000 | 2024-07-24 2:18PM EDT | 45.00 | 6.19 | 5.10 | 7.40 | 0.00 | - | 10 | 1,118 | 69.29% |
| IONS240816C00047500 | 2024-07-25 11:45AM EDT | 47.50 | 4.75 | 4.10 | 5.10 | -1.15 | -19.49% | 4 | 271 | 56.54% |
| IONS240816C00050000 | 2024-07-26 11:16AM EDT | 50.00 | 2.79 | 2.60 | 2.95 | -0.45 | -13.89% | 6 | 222 | 44.26% |
| IONS240816C00052500 | 2024-07-26 2:30PM EDT | 52.50 | 1.49 | 1.30 | 1.70 | +0.04 | +2.76% | 73 | 233 | 43.95% |
| IONS240816C00055000 | 2024-07-25 1:35PM EDT | 55.00 | 0.89 | 0.60 | 0.90 | 0.00 | - | 6 | 44 | 44.04% |
| IONS240816C00060000 | 2024-07-25 1:27PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 9 | 47 | 49.32% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816P00032500 | 2024-06-25 12:29PM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 128.52% |
| IONS240816P00035000 | 2024-07-15 3:23PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 200.24% |
| IONS240816P00037500 | 2024-06-18 11:31AM EDT | 37.50 | 2.10 | 0.00 | 0.80 | 0.00 | - | 26 | 60 | 96.48% |
| IONS240816P00040000 | 2024-07-11 3:52PM EDT | 40.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 329 | 56.45% |
| IONS240816P00042500 | 2024-07-15 3:15PM EDT | 42.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | 150 | 369 | 130.22% |
| IONS240816P00045000 | 2024-07-26 12:31PM EDT | 45.00 | 0.45 | 0.00 | 0.20 | +0.28 | +164.71% | 1 | 521 | 41.60% |
| IONS240816P00047500 | 2024-07-18 9:31AM EDT | 47.50 | 1.49 | 0.00 | 0.60 | 0.00 | - | 1 | 388 | 41.85% |
| IONS240816P00050000 | 2024-07-26 3:37PM EDT | 50.00 | 1.11 | 0.65 | 1.50 | -0.59 | -34.71% | 52 | 7 | 44.29% |
| IONS240816P00052500 | 2024-07-26 3:36PM EDT | 52.50 | 2.20 | 1.70 | 2.50 | -0.25 | -10.20% | 30 | 86 | 38.82% |
| IONS240816P00060000 | 2024-05-20 9:58AM EDT | 60.00 | 22.70 | 17.00 | 21.70 | 0.00 | - | 1 | 0 | 281.10% |
© 2024 Yahoo. All rights reserved.