IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS231215C000175002023-04-28 11:16AM EDT17.5018.4622.5026.500.00-1175.98%
IONS231215C000200002023-05-12 10:36AM EDT20.0016.400.000.000.00-230.00%
IONS231215C000250002023-05-16 11:59AM EDT25.0011.900.000.000.00-76770.00%
IONS231215C000300002023-02-23 11:28AM EDT30.0010.004.709.500.00-180.00%
IONS231215C000350002023-04-18 3:34PM EDT35.005.804.407.200.00-2724.05%
IONS231215C000375002023-05-22 10:03AM EDT37.505.950.000.000.00-1320.00%
IONS231215C000400002023-06-07 10:54AM EDT40.004.900.000.000.00-13980.00%
IONS231215C000425002023-06-01 10:15AM EDT42.504.690.000.000.00-150.78%
IONS231215C000450002023-05-24 12:33PM EDT45.003.200.000.000.00-15233.13%
IONS231215C000500002023-05-31 1:11PM EDT50.001.330.000.000.00-6586.25%
IONS231215C000550002023-06-05 3:41PM EDT55.000.900.000.000.00-1846.25%
IONS231215C000600002023-05-23 9:35AM EDT60.000.300.000.000.00-13912.50%
IONS231215C000650002023-06-02 12:35PM EDT65.000.200.000.000.00-15512.50%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS231215P000175002023-06-07 2:08PM EDT17.500.200.000.000.00-3749025.00%
IONS231215P000200002023-05-15 3:06PM EDT20.000.200.000.000.00-4625.00%
IONS231215P000225002023-05-17 10:04AM EDT22.500.450.000.000.00-2925.00%
IONS231215P000250002023-05-18 3:47PM EDT25.000.750.000.000.00-6812.50%
IONS231215P000275002023-05-30 10:23AM EDT27.500.500.000.000.00-5512.50%
IONS231215P000300002023-05-23 3:12PM EDT30.000.700.000.000.00-61612.50%
IONS231215P000325002023-05-03 2:40PM EDT32.502.400.651.700.00-3347.31%
IONS231215P000350002023-06-01 11:19AM EDT35.001.300.000.000.00-43086.25%
IONS231215P000375002023-05-22 3:58PM EDT37.502.300.000.000.00-12593.13%
IONS231215P000400002023-05-24 1:10PM EDT40.003.200.000.000.00-131.56%
IONS231215P000450002023-04-05 10:29AM EDT45.009.408.5010.400.00-1512561.96%
IONS231215P000550002023-06-08 9:45AM EDT55.0014.200.000.000.00-110.00%
IONS231215P000650002023-05-24 9:53AM EDT65.0022.900.000.000.00--00.00%