Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719C00035000 | 2023-12-15 1:47PM EDT | 35.00 | 17.54 | 19.00 | 22.00 | 0.00 | - | 2 | 2 | 254.93% |
| IONS240719C00040000 | 2024-04-18 12:31PM EDT | 40.00 | 4.58 | 4.00 | 4.50 | 0.00 | - | 1 | 305 | 50.37% |
| IONS240719C00042500 | 2024-04-24 2:42PM EDT | 42.50 | 3.40 | 2.90 | 3.10 | 0.00 | - | 18 | 32 | 46.92% |
| IONS240719C00045000 | 2024-04-30 10:59AM EDT | 45.00 | 2.21 | 1.95 | 2.15 | -0.04 | -1.78% | 12 | 1,799 | 46.07% |
| IONS240719C00047500 | 2024-04-24 2:47PM EDT | 47.50 | 1.55 | 1.25 | 1.40 | 0.00 | - | 4 | 740 | 44.70% |
| IONS240719C00050000 | 2024-04-30 10:53AM EDT | 50.00 | 1.00 | 0.75 | 0.90 | -0.05 | -4.76% | 40 | 272 | 44.04% |
| IONS240719C00052500 | 2024-04-22 11:45AM EDT | 52.50 | 0.64 | 0.45 | 0.60 | 0.00 | - | 20 | 106 | 44.39% |
| IONS240719C00055000 | 2024-04-25 10:15AM EDT | 55.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 15 | 110 | 44.82% |
| IONS240719C00057500 | 2024-04-02 11:32AM EDT | 57.50 | 0.75 | 0.15 | 0.25 | 0.00 | - | 10 | 38 | 44.63% |
| IONS240719C00060000 | 2024-03-27 3:08PM EDT | 60.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 150 | 57.23% |
| IONS240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 2 | 43 | 65.67% |
| IONS240719C00070000 | 2024-02-02 4:57PM EDT | 70.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 5 | 40 | 75.59% |
| IONS240719C00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 69.92% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00032500 | 2023-12-26 2:06PM EDT | 32.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | - | 1 | 50.68% |
| IONS240719P00035000 | 2024-04-15 10:15AM EDT | 35.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 2 | 11 | 43.92% |
| IONS240719P00037500 | 2024-04-26 3:41PM EDT | 37.50 | 1.45 | 1.50 | 1.65 | 0.00 | - | 16 | 36 | 43.12% |
| IONS240719P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 2.10 | 2.40 | 2.60 | 0.00 | - | 109 | 1,477 | 41.87% |
| IONS240719P00042500 | 2024-04-29 12:05PM EDT | 42.50 | 3.20 | 3.60 | 3.80 | 0.00 | - | 8 | 205 | 39.99% |
| IONS240719P00045000 | 2024-04-29 3:47PM EDT | 45.00 | 4.90 | 5.00 | 5.40 | 0.00 | - | 39 | 661 | 39.40% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 47.50 | 6.30 | 6.80 | 7.70 | 0.00 | - | 71 | 130 | 45.63% |
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 50.00 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 64.01% |
| IONS240719P00052500 | 2024-02-15 10:40AM EDT | 52.50 | 5.90 | 10.50 | 11.70 | 0.00 | - | 1 | 83 | 41.11% |
| IONS240719P00055000 | 2024-02-01 10:52AM EDT | 55.00 | 6.60 | 9.40 | 10.70 | 0.00 | - | 2 | 19 | 0.00% |
| IONS240719P00060000 | 2023-12-04 11:11AM EDT | 60.00 | 11.00 | 9.50 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00065000 | 2023-12-05 11:34AM EDT | 65.00 | 15.40 | 15.10 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00070000 | 2024-01-10 12:51PM EDT | 70.00 | 17.60 | 17.40 | 21.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.