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 | 187.40% |
| IONS241018C00037500 | 2024-10-04 11:20AM EDT | 37.50 | 1.00 | 0.00 | 2.45 | -6.10 | -85.92% | 31 | 15 | 78.96% |
| IONS241018C00040000 | 2024-10-04 10:42AM EDT | 40.00 | 0.39 | 0.20 | 0.40 | -0.21 | -35.00% | 66 | 466 | 39.45% |
| IONS241018C00042500 | 2024-10-04 2:40PM EDT | 42.50 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 14 | 591 | 52.83% |
| IONS241018C00045000 | 2024-10-04 10:16AM EDT | 45.00 | 0.18 | 0.00 | 0.15 | +0.03 | +20.00% | 37 | 749 | 53.32% |
| IONS241018C00047500 | 2024-10-01 9:30AM EDT | 47.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1,188 | 78.52% |
| IONS241018C00050000 | 2024-10-04 10:16AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 708 | 82.23% |
| IONS241018C00052500 | 2024-10-02 9:30AM EDT | 52.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 1,244 | 122.95% |
| IONS241018C00055000 | 2024-09-09 9:56AM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 135.35% |
| IONS241018C00057500 | 2024-07-29 2:03PM EDT | 57.50 | 1.14 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 149.12% |
| IONS241018C00060000 | 2024-07-16 9:59AM EDT | 60.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 186.52% |
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 | 100.20% |
| IONS241018P00035000 | 2024-10-04 10:11AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | -1.92 | -83.48% | 5 | 0 | 12.50% |
| IONS241018P00037500 | 2024-10-04 12:37PM EDT | 37.50 | 0.95 | 0.70 | 0.85 | -0.10 | -9.52% | 227 | 48 | 36.72% |
| IONS241018P00040000 | 2024-10-04 12:37PM EDT | 40.00 | 2.45 | 2.00 | 3.80 | +0.95 | +63.33% | 237 | 1,258 | 56.25% |
| IONS241018P00042500 | 2024-10-03 10:42AM EDT | 42.50 | 2.25 | 2.55 | 6.90 | 0.00 | - | 1 | 96 | 139.75% |
| IONS241018P00045000 | 2024-09-18 10:38AM EDT | 45.00 | 3.00 | 5.10 | 8.30 | 0.00 | - | 15 | 357 | 120.12% |
| IONS241018P00047500 | 2024-09-30 10:04AM EDT | 47.50 | 7.20 | 7.30 | 12.00 | 0.00 | - | 2 | 7 | 63.67% |
| IONS241018P00050000 | 2024-09-09 2:32PM EDT | 50.00 | 3.70 | 10.20 | 14.50 | 0.00 | - | 5 | 80 | 100.20% |
| IONS241018P00052500 | 2024-09-09 11:48AM EDT | 52.50 | 5.30 | 12.50 | 17.00 | 0.00 | - | 7 | 0 | 101.95% |
| IONS241018P00055000 | 2024-05-08 12:30PM EDT | 55.00 | 14.90 | 13.80 | 17.80 | 0.00 | - | - | 0 | 159.47% |
© 2024 Yahoo. All rights reserved.