Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 35.00 | 6.70 | 2.50 | 4.90 | 0.00 | - | 5 | 5 | 113.09% |
| IONS240517C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 15 | 26 | 32.91% |
| IONS240517C00042500 | 2024-05-10 1:08PM EDT | 42.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 20 | 147 | 51.76% |
| IONS240517C00045000 | 2024-05-10 3:07PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.06 | +200.00% | 468 | 2,112 | 61.91% |
| IONS240517C00047500 | 2024-05-09 2:45PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 194 | 115.92% |
| IONS240517C00050000 | 2024-05-01 12:48PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 96.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.42% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.40 | 0.00 | 0.50 | -0.10 | -20.00% | 2 | 3 | 52.83% |
| IONS240517P00040000 | 2024-05-09 11:49AM EDT | 40.00 | 1.05 | 1.10 | 1.45 | 0.00 | - | 2 | 145 | 41.99% |
| IONS240517P00042500 | 2024-05-10 1:46PM EDT | 42.50 | 3.80 | 2.65 | 4.10 | +0.60 | +18.75% | 3 | 86 | 85.55% |
| IONS240517P00045000 | 2024-05-02 1:46PM EDT | 45.00 | 2.25 | 4.70 | 6.90 | 0.00 | - | 4 | 0 | 132.81% |
| IONS240517P00047500 | 2024-05-09 10:36AM EDT | 47.50 | 7.80 | 7.10 | 10.30 | 0.00 | - | 1 | 1 | 107.03% |
© 2024 Yahoo. All rights reserved.