Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816C00035000 | 2024-04-15 10:29AM EDT | 35.00 | 8.90 | 7.80 | 8.40 | 0.00 | - | - | 1 | 51.49% |
| IONS240816C00037500 | 2024-04-23 10:05AM EDT | 37.50 | 6.70 | 4.80 | 6.70 | 0.00 | - | 2 | 3 | 53.52% |
| IONS240816C00040000 | 2024-04-23 10:04AM EDT | 40.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 1 | 14 | 49.15% |
| IONS240816C00042500 | 2024-03-27 1:11PM EDT | 42.50 | 6.41 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 49.37% |
| IONS240816C00045000 | 2024-04-25 11:47AM EDT | 45.00 | 2.85 | 2.55 | 2.75 | 0.00 | - | 7 | 454 | 46.61% |
| IONS240816C00047500 | 2024-04-24 1:06PM EDT | 47.50 | 2.05 | 1.70 | 1.95 | 0.00 | - | 20 | 62 | 45.46% |
| IONS240816C00050000 | 2024-04-29 3:34PM EDT | 50.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 48 | 44.56% |
| IONS240816C00052500 | 2024-04-24 1:09PM EDT | 52.50 | 0.95 | 0.80 | 1.05 | 0.00 | - | 57 | 65 | 46.00% |
| IONS240816C00060000 | 2024-04-01 3:55PM EDT | 60.00 | 0.85 | 0.20 | 0.45 | 0.00 | - | 30 | 41 | 48.05% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816P00035000 | 2024-04-15 10:08AM EDT | 35.00 | 1.55 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 43.46% |
| IONS240816P00037500 | 2024-04-23 3:54PM EDT | 37.50 | 1.70 | 1.80 | 2.05 | 0.00 | - | 4 | 9 | 42.33% |
| IONS240816P00040000 | 2024-04-24 1:09PM EDT | 40.00 | 2.50 | 2.75 | 3.00 | 0.00 | - | 18 | 77 | 40.67% |
| IONS240816P00042500 | 2024-04-30 3:54PM EDT | 42.50 | 4.10 | 4.00 | 4.30 | +0.50 | +13.89% | 20 | 241 | 40.04% |
| IONS240816P00045000 | 2024-04-29 3:47PM EDT | 45.00 | 5.50 | 5.60 | 5.80 | +0.20 | +3.77% | 1 | 506 | 38.68% |
| IONS240816P00047500 | 2024-04-04 11:44AM EDT | 47.50 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 39.33% |
| IONS240816P00050000 | 2024-04-03 10:41AM EDT | 50.00 | 8.40 | 9.10 | 10.40 | 0.00 | - | 1 | 18 | 48.78% |
| IONS240816P00060000 | 2024-03-15 9:50AM EDT | 60.00 | 17.84 | 16.00 | 20.70 | 0.00 | - | - | 1 | 74.85% |
© 2024 Yahoo. All rights reserved.