Canada Markets close in 35 mins

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.04-0.38 (-0.86%)
As of 03:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS221021C000200002022-08-04 2:22PM EDT20.0023.2423.0024.900.00--3247.07%
IONS221021C000300002022-08-09 11:11AM EDT30.0015.1012.5015.800.00-11684.96%
IONS221021C000350002022-08-11 12:06PM EDT35.009.509.6010.20-1.28-11.87%332796.09%
IONS221021C000400002022-08-11 2:33PM EDT40.005.805.606.00-0.40-6.45%1033,12381.15%
IONS221021C000450002022-08-11 2:04PM EDT45.002.902.953.20-0.20-6.45%6176279.39%
IONS221021C000500002022-08-11 12:38PM EDT50.001.481.401.90-0.02-1.33%538083.79%
IONS221021C000550002022-08-11 9:30AM EDT55.001.050.550.85+0.03+2.94%1813881.25%
IONS221021C000600002022-08-05 2:27PM EDT60.000.610.250.450.00--3184.47%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS221021P000175002022-07-29 9:30AM EDT17.500.100.004.800.00--1393.65%
IONS221021P000225002022-07-15 10:53AM EDT22.500.410.000.400.00--10153.91%
IONS221021P000250002022-07-11 9:37AM EDT25.000.600.000.750.00--8151.56%
IONS221021P000300002022-08-05 11:04AM EDT30.000.400.200.350.00-139102.34%
IONS221021P000350002022-08-11 1:33PM EDT35.000.750.601.05-0.03-3.85%1417794.73%
IONS221021P000400002022-08-11 12:28PM EDT40.001.751.752.05-0.11-5.91%1080884.86%
IONS221021P000450002022-08-11 10:42AM EDT45.003.303.704.20-0.80-19.51%1134577.49%
IONS221021P000500002022-08-09 12:01PM EDT50.007.506.608.100.00-213277.00%