Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018C00035000 | 2024-04-10 2:54PM EDT | 35.00 | 10.70 | 6.40 | 7.00 | 0.00 | - | - | 1 | 176.76% |
| IONS241018C00037500 | 2024-06-21 2:27PM EDT | 37.50 | 7.10 | 10.00 | 12.20 | 0.00 | - | 1 | 15 | 367.72% |
| IONS241018C00040000 | 2024-10-03 1:47PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IONS241018C00042500 | 2024-10-03 2:30PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IONS241018C00045000 | 2024-10-03 11:09AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IONS241018C00047500 | 2024-10-01 9:30AM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONS241018C00050000 | 2024-10-03 1:42PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONS241018C00052500 | 2024-10-02 9:30AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IONS241018C00055000 | 2024-09-09 9:56AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IONS241018C00057500 | 2024-07-29 2:03PM EDT | 57.50 | 1.14 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 139.55% |
| IONS241018C00060000 | 2024-07-16 9:59AM EDT | 60.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 174.51% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018P00032500 | 2024-06-07 11:06AM EDT | 32.50 | 1.50 | 0.00 | 1.55 | 0.00 | - | 1 | 25 | 92.38% |
| IONS241018P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IONS241018P00037500 | 2024-10-03 3:58PM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| IONS241018P00040000 | 2024-10-02 3:31PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| IONS241018P00042500 | 2024-10-03 10:42AM EDT | 42.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONS241018P00045000 | 2024-09-18 10:38AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IONS241018P00047500 | 2024-09-30 10:04AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONS241018P00050000 | 2024-09-09 2:32PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONS241018P00052500 | 2024-09-09 11:48AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONS241018P00055000 | 2024-05-08 12:30PM EDT | 55.00 | 14.90 | 13.80 | 17.80 | 0.00 | - | - | 0 | 143.16% |
© 2024 Yahoo. All rights reserved.