Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS231215C00025000 | 2022-11-18 10:29AM EST | 25.00 | 21.38 | 13.50 | 18.20 | 0.00 | - | 1 | 1 | 70.68% |
| IONS231215C00030000 | 2023-01-20 9:44AM EST | 30.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONS231215C00035000 | 2022-12-28 3:43PM EST | 35.00 | 7.67 | 7.70 | 12.40 | 0.00 | - | 1 | 4 | 50.49% |
| IONS231215C00040000 | 2023-01-26 12:56PM EST | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONS231215C00045000 | 2023-02-01 11:49AM EST | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IONS231215C00050000 | 2023-02-06 1:42PM EST | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IONS231215C00055000 | 2023-01-20 2:21PM EST | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IONS231215C00060000 | 2023-02-03 3:49PM EST | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IONS231215C00065000 | 2023-02-06 9:56AM EST | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS231215P00025000 | 2023-01-31 11:00AM EST | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IONS231215P00030000 | 2023-01-23 3:34PM EST | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IONS231215P00035000 | 2022-12-19 12:32PM EST | 35.00 | 4.50 | 1.30 | 4.40 | 0.00 | - | 1 | 2 | 49.35% |
| IONS231215P00040000 | 2023-01-27 11:34AM EST | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IONS231215P00045000 | 2023-01-30 10:23AM EST | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
