Canada markets close in 5 hours 57 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.18+0.15 (+0.36%)
As of 10:03AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS240419C000225002023-12-18 10:36AM EDT22.5027.9026.7031.000.00--4511.13%
IONS240419C000250002023-12-08 10:32AM EDT25.0024.5024.6028.500.00--10460.06%
IONS240419C000325002023-08-21 10:41AM EDT32.509.1011.8012.100.00--6135.11%
IONS240419C000350002024-02-07 3:41PM EDT35.0015.718.6012.000.00-23133.84%
IONS240419C000375002024-03-12 3:12PM EDT37.506.104.905.700.00-26858.55%
IONS240419C000400002024-03-15 9:59AM EDT40.003.353.003.600.00-2035348.49%
IONS240419C000425002024-03-18 2:36PM EDT42.501.801.552.000.00-48243.14%
IONS240419C000450002024-03-19 9:40AM EDT45.000.900.701.00+0.05+5.88%11,81141.16%
IONS240419C000475002024-03-18 11:31AM EDT47.500.400.250.450.00-127140.33%
IONS240419C000500002024-03-18 11:32AM EDT50.000.150.100.250.00-243643.16%
IONS240419C000525002024-03-18 10:38AM EDT52.500.050.000.00-0.45-90.00%1096612.50%
IONS240419C000550002024-03-18 1:27PM EDT55.000.040.000.250.00-51,75351.76%
IONS240419C000575002024-03-14 9:30AM EDT57.500.040.000.750.00-132173.63%
IONS240419C000600002024-02-23 10:30AM EDT60.000.150.050.750.00-114182.13%
IONS240419C000650002024-01-12 1:03PM EDT65.001.190.251.250.00-3044110.94%
IONS240419C000700002024-01-17 11:55AM EDT70.000.400.000.750.00-200211105.66%
IONS240419C000750002023-12-28 1:59PM EDT75.000.100.000.750.00-11116.21%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS240419P000350002023-12-22 3:17PM EDT35.000.370.000.750.00-5554.30%
IONS240419P000375002024-03-18 3:20PM EDT37.500.350.251.100.00-13060.69%
IONS240419P000400002024-03-18 2:46PM EDT40.000.900.751.200.00-264943.60%
IONS240419P000425002024-03-18 1:30PM EDT42.501.801.802.500.00-1013446.78%
IONS240419P000450002024-03-14 3:34PM EDT45.003.703.203.900.00-170542.97%
IONS240419P000475002024-03-07 11:40AM EDT47.504.105.307.800.00-817560.84%
IONS240419P000500002024-02-23 4:56PM EDT50.005.607.7010.400.00-342073.34%
IONS240419P000525002024-02-16 2:02PM EDT52.509.258.1011.600.00-26685.79%
IONS240419P000550002024-01-11 3:19PM EDT55.005.025.105.600.00-180.00%
IONS240419P000575002023-12-26 1:35PM EDT57.507.617.107.500.00-380.00%
IONS240419P000600002024-03-14 2:32PM EDT60.0017.8016.7019.100.00-3060.16%
IONS240419P000650002023-12-06 10:33AM EDT65.0015.2014.1015.700.00-500.00%