IONS - Ionis Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS231215C00017500 | 2023-04-28 11:16AM EDT | 17.50 | 18.46 | 22.50 | 26.50 | 0.00 | - | 1 | 1 | 75.98% |
| IONS231215C00020000 | 2023-05-12 10:36AM EDT | 20.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONS231215C00025000 | 2023-05-16 11:59AM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 0.00% |
| IONS231215C00030000 | 2023-02-23 11:28AM EDT | 30.00 | 10.00 | 4.70 | 9.50 | 0.00 | - | 1 | 8 | 0.00% |
| IONS231215C00035000 | 2023-04-18 3:34PM EDT | 35.00 | 5.80 | 4.40 | 7.20 | 0.00 | - | 2 | 7 | 24.05% |
| IONS231215C00037500 | 2023-05-22 10:03AM EDT | 37.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IONS231215C00040000 | 2023-06-07 10:54AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| IONS231215C00042500 | 2023-06-01 10:15AM EDT | 42.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| IONS231215C00045000 | 2023-05-24 12:33PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 3.13% |
| IONS231215C00050000 | 2023-05-31 1:11PM EDT | 50.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 6.25% |
| IONS231215C00055000 | 2023-06-05 3:41PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| IONS231215C00060000 | 2023-05-23 9:35AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| IONS231215C00065000 | 2023-06-02 12:35PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS231215P00017500 | 2023-06-07 2:08PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 490 | 25.00% |
| IONS231215P00020000 | 2023-05-15 3:06PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| IONS231215P00022500 | 2023-05-17 10:04AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| IONS231215P00025000 | 2023-05-18 3:47PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| IONS231215P00027500 | 2023-05-30 10:23AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| IONS231215P00030000 | 2023-05-23 3:12PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| IONS231215P00032500 | 2023-05-03 2:40PM EDT | 32.50 | 2.40 | 0.65 | 1.70 | 0.00 | - | 3 | 3 | 47.31% |
| IONS231215P00035000 | 2023-06-01 11:19AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 6.25% |
| IONS231215P00037500 | 2023-05-22 3:58PM EDT | 37.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| IONS231215P00040000 | 2023-05-24 1:10PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| IONS231215P00045000 | 2023-04-05 10:29AM EDT | 45.00 | 9.40 | 8.50 | 10.40 | 0.00 | - | 15 | 125 | 61.96% |
| IONS231215P00055000 | 2023-06-08 9:45AM EDT | 55.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONS231215P00065000 | 2023-05-24 9:53AM EDT | 65.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.