Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 35.00 | 6.70 | 5.70 | 9.00 | 0.00 | - | 5 | 5 | 101.66% |
| IONS240517C00040000 | 2024-04-22 10:47AM EDT | 40.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | - | 11 | 47.02% |
| IONS240517C00042500 | 2024-04-29 3:51PM EDT | 42.50 | 1.25 | 0.95 | 1.10 | 0.00 | - | 2 | 49 | 45.70% |
| IONS240517C00045000 | 2024-04-30 3:17PM EDT | 45.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 31 | 569 | 43.95% |
| IONS240517C00047500 | 2024-04-22 1:40PM EDT | 47.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 199 | 45.70% |
| IONS240517C00050000 | 2024-04-24 9:45AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 30 | 50.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.56% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 43.65% |
| IONS240517P00040000 | 2024-04-29 1:26PM EDT | 40.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 19 | 104 | 42.77% |
| IONS240517P00042500 | 2024-04-29 2:22PM EDT | 42.50 | 1.55 | 2.05 | 2.20 | 0.00 | - | 1 | 49 | 41.60% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 45.00 | 2.50 | 3.50 | 3.80 | 0.00 | - | 7 | 7 | 25.68% |
© 2024 Yahoo. All rights reserved.