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 | 5.40 | 9.20 | 0.00 | - | 5 | 5 | 63.57% |
| IONS240517C00042500 | 2024-04-23 2:37PM EDT | 42.50 | 1.50 | 1.30 | 1.45 | +0.30 | +25.00% | 3 | 35 | 39.99% |
| IONS240517C00045000 | 2024-04-23 2:08PM EDT | 45.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 1 | 531 | 39.89% |
| IONS240517C00047500 | 2024-04-22 1:40PM EDT | 47.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 199 | 41.94% |
| IONS240517C00050000 | 2024-04-22 2:55PM EDT | 50.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 27 | 62.60% |
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 | 0.35 | 0.00 | - | 1 | 1 | 58.40% |
| IONS240517P00037500 | 2024-04-12 11:38AM EDT | 37.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 39.36% |
| IONS240517P00040000 | 2024-04-22 10:44AM EDT | 40.00 | 0.75 | 0.70 | 0.85 | -0.55 | -42.31% | 18 | 48 | 37.60% |
| IONS240517P00042500 | 2024-04-22 10:45AM EDT | 42.50 | 2.60 | 1.75 | 1.90 | 0.00 | - | 15 | 48 | 35.16% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 45.00 | 2.50 | 3.10 | 4.60 | 0.00 | - | 7 | 7 | 60.40% |
© 2024 Yahoo. All rights reserved.