Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018C00035000 | 2024-04-10 2:54PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IONS241018C00037500 | 2024-04-17 10:09AM EDT | 37.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IONS241018C00040000 | 2024-04-23 10:09AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| IONS241018C00042500 | 2024-04-11 10:02AM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| IONS241018C00045000 | 2024-04-26 2:18PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 3.13% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| IONS241018C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| IONS241018C00052500 | 2024-04-29 12:42PM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| IONS241018C00055000 | 2024-04-25 12:55PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IONS241018C00057500 | 2024-02-27 11:51AM EDT | 57.50 | 2.55 | 1.35 | 1.85 | 0.00 | - | - | 1 | 51.71% |
| IONS241018C00060000 | 2024-04-22 1:47PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018P00032500 | 2024-04-19 10:39AM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 6.25% |
| IONS241018P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 1.50 | 1.75 | 2.00 | 0.00 | - | 10 | 1 | 42.97% |
| IONS241018P00037500 | 2024-04-26 10:30AM EDT | 37.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| IONS241018P00040000 | 2024-04-08 10:07AM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 1.56% |
| IONS241018P00042500 | 2024-04-26 2:53PM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| IONS241018P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 47.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IONS241018P00050000 | 2024-04-10 10:01AM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.