Canada Markets closed

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.25+0.23 (+0.59%)
At close: 04:00PM EDT
39.25 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS220715C000175002021-12-08 11:26AM EDT17.5014.5013.2015.700.00-560.00%
IONS220715C000225002021-12-21 12:48PM EDT22.5011.508.609.900.00-130.00%
IONS220715C000250002022-01-05 1:41PM EDT25.008.707.208.10+0.40+4.82%1560.00%
IONS220715C000300002021-12-20 4:23PM EDT30.007.004.705.500.00-2690.00%
IONS220715C000350002022-01-05 1:35PM EDT35.003.503.003.70-0.20-5.41%2570.00%
IONS220715C000400002022-01-05 10:41AM EDT40.002.351.304.40+0.08+3.52%14884.81%
IONS220715C000450002022-01-05 4:13PM EDT45.001.451.401.60+0.15+11.54%46891.70%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS220715P000200002021-12-14 1:58PM EDT20.001.150.752.950.00--1302.05%
IONS220715P000225002022-01-03 1:37PM EDT22.501.400.252.350.00-60132229.30%
IONS220715P000250002021-12-28 4:10PM EDT25.002.101.903.700.00-16268.65%
IONS220715P000300002022-01-03 1:37PM EDT30.004.134.205.100.00-6072261.87%
IONS220715P000350002021-12-28 11:44AM EDT35.006.725.808.200.00-119256.64%
IONS220715P000400002022-01-03 2:39PM EDT40.0010.4810.4012.100.00-2134292.58%
IONS220715P000450002021-12-30 11:13AM EDT45.0014.7015.4017.600.00-281343.12%