Canada Markets close in 3 hrs

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.12-0.03 (-0.11%)
As of 01:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS220121C000250002021-06-23 8:30AM EST25.0013.9013.9014.500.00-247393.46%
IONS220121C000300002021-06-22 10:01AM EST30.0010.6010.1010.50+1.60+17.78%5207309.67%
IONS220121C000350002021-06-23 2:36PM EST35.006.606.907.400.00-27508255.27%
IONS220121C000400002021-06-23 2:21PM EST40.004.804.406.60+0.27+5.96%1505237.99%
IONS220121C000450002021-06-24 10:27AM EST45.003.302.853.20+0.55+20.00%31,226192.72%
IONS220121C000500002020-11-05 2:54PM EST50.0012.300.000.000.00-1050.00%
IONS220121C000550002021-06-18 1:40PM EST55.001.001.001.250.00-5356161.62%
IONS220121C000600002021-06-18 2:43PM EST60.000.750.600.80+0.10+15.38%10567153.71%
IONS220121C000650002021-06-24 10:20AM EST65.000.550.500.60+0.10+22.22%21262155.18%
IONS220121C000700002021-06-18 8:31AM EST70.000.450.250.600.00-2741155.66%
IONS220121C000750002021-06-17 8:30AM EST75.000.350.004.500.00-1166244.43%
IONS220121C000800002020-10-01 9:01AM EST80.002.202.053.700.00-2468273.14%
IONS220121C000850002021-05-14 11:59AM EST85.000.450.100.750.00-220882177.25%
IONS220121C000900002021-05-06 1:19PM EST90.002.130.004.700.00-10271.39%
IONS220121C000950002021-05-06 8:30AM EST95.000.050.000.750.00-250185.16%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS220121P000200002021-06-13 11:06PM EST20.000.500.000.700.00--163.97%
IONS220121P000225002021-05-24 12:46PM EST22.500.850.000.000.00-201,04012.50%
IONS220121P000250002021-06-08 12:45PM EST25.001.000.500.850.00-121535.45%
IONS220121P000300002021-06-16 9:16AM EST30.002.301.252.000.00-11430.00%
IONS220121P000350002020-10-07 12:05PM EST35.004.504.405.600.00-1300.00%
IONS220121P000400002020-10-15 10:27AM EST40.006.400.000.000.00-200.00%
IONS220121P000450002021-06-16 1:19PM EST45.0011.029.209.600.00-11,3310.00%
IONS220121P000500002021-06-16 1:10PM EST50.0014.6012.6013.600.00-23890.00%
IONS220121P000550002021-06-09 11:20AM EST55.0020.2516.7018.000.00-12060.00%
IONS220121P000600002021-03-23 10:40AM EST60.0017.6017.1019.500.00-10510.00%
IONS220121P000650002021-06-21 9:50AM EST65.0028.6027.0027.900.00-200.00%
IONS220121P000700002021-06-17 12:35PM EST70.0033.0030.0032.800.00-9400.00%
IONS220121P000750002021-02-24 11:32AM EST75.0021.5530.0034.500.00-11070.00%
IONS220121P000800002020-10-18 11:15PM EST80.0033.530.000.000.00---0.00%
IONS220121P000900002020-10-08 11:51AM EST90.0044.5240.0045.000.00--00.00%
IONS220121P000950002020-10-19 3:14PM EST95.0046.890.000.000.00--00.00%