Canada markets close in 5 hours 36 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.28-0.72 (-1.89%)
At close: 04:00PM EDT
38.72 +1.44 (+3.86%)
After hours: 06:14PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS240621C000350002024-05-02 11:16AM EDT35.009.502.303.700.00--1562.16%
IONS240621C000375002024-05-23 9:31AM EDT37.500.700.951.750.00-21946.68%
IONS240621C000400002024-05-24 2:58PM EDT40.000.600.150.65-0.30-33.33%4824240.63%
IONS240621C000425002024-05-23 1:46PM EDT42.500.300.050.400.00-171747.75%
IONS240621C000450002024-05-23 10:25AM EDT45.000.190.000.350.00-1783758.30%
IONS240621C000475002024-05-07 2:09PM EDT47.500.450.001.100.00-18179.00%
IONS240621C000500002024-05-07 10:47AM EDT50.000.100.000.750.00-224381.05%
IONS240621C000525002024-05-07 9:32AM EDT52.500.200.004.800.00-62257164.94%
IONS240621C000550002024-03-05 11:46AM EDT55.000.950.350.550.00-1041103.61%
IONS240621C000600002024-03-22 9:30AM EDT60.000.400.000.750.00-2933114.94%
IONS240621C000650002024-03-08 12:31PM EDT65.000.250.000.750.00-10128.91%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS240621P000300002024-05-24 12:10PM EDT30.000.100.004.800.00-30148.34%
IONS240621P000325002024-05-16 3:13PM EDT32.500.200.004.800.00-23118.60%
IONS240621P000350002024-05-16 3:13PM EDT35.000.700.450.900.00-750247.27%
IONS240621P000375002024-05-24 1:57PM EDT37.501.401.401.90+0.11+8.53%3220444.92%
IONS240621P000400002024-05-21 9:57AM EDT40.001.592.453.800.00-21,43852.93%
IONS240621P000425002024-05-16 2:02PM EDT42.505.444.206.100.00-430564.55%
IONS240621P000450002024-05-02 2:37PM EDT45.003.205.809.100.00-3910095.21%
IONS240621P000475002024-05-13 9:30AM EDT47.508.628.4011.800.00-26115.28%
IONS240621P000550002024-02-20 1:14PM EDT55.0011.2010.1014.000.00--10.00%