Canada markets open in 1 hour 58 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.03-0.52 (-1.22%)
At close: 04:00PM EDT
42.03 0.00 (0.00%)
Pre-Market: 06:12AM EDT
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--4516.41%
IONS240419C000250002023-12-08 10:32AM EDT25.0024.5024.6028.500.00--10464.55%
IONS240419C000325002023-08-21 10:41AM EDT32.509.1011.8012.100.00--6138.57%
IONS240419C000350002024-02-07 3:41PM EDT35.0015.718.6012.000.00-23136.62%
IONS240419C000375002024-03-12 3:12PM EDT37.506.104.905.400.00-26853.56%
IONS240419C000400002024-03-15 9:59AM EDT40.003.352.853.500.00-2035348.49%
IONS240419C000425002024-03-18 2:36PM EDT42.501.801.551.900.00-48242.63%
IONS240419C000450002024-03-18 3:33PM EDT45.000.850.650.950.00-51,81141.11%
IONS240419C000475002024-03-18 11:31AM EDT47.500.400.200.550.00-127144.19%
IONS240419C000500002024-03-18 11:32AM EDT50.000.150.050.400.00-243649.90%
IONS240419C000525002024-03-18 10:38AM EDT52.500.050.000.150.00-1096646.88%
IONS240419C000550002024-03-18 1:27PM EDT55.000.040.000.250.00-51,75352.34%
IONS240419C000575002024-03-14 9:30AM EDT57.500.040.000.750.00-132174.32%
IONS240419C000600002024-02-23 10:30AM EDT60.000.150.050.750.00-114182.81%
IONS240419C000650002024-01-12 1:03PM EDT65.001.190.251.250.00-3044111.72%
IONS240419C000700002024-01-17 11:55AM EDT70.000.400.000.750.00-200211106.35%
IONS240419C000750002023-12-28 1:59PM EDT75.000.100.000.750.00-11116.89%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS240419P000350002023-12-22 3:17PM EDT35.000.370.000.750.00-5553.61%
IONS240419P000375002024-03-18 3:20PM EDT37.500.350.250.550.00-13044.24%
IONS240419P000400002024-03-18 2:46PM EDT40.000.900.801.100.00-264940.28%
IONS240419P000425002024-03-18 1:30PM EDT42.501.801.802.300.00-1013441.21%
IONS240419P000450002024-03-14 3:34PM EDT45.003.703.305.900.00-170556.01%
IONS240419P000475002024-03-07 11:40AM EDT47.504.105.406.300.00-817551.90%
IONS240419P000500002024-02-23 4:56PM EDT50.005.607.209.200.00-342074.27%
IONS240419P000525002024-02-16 2:02PM EDT52.509.258.1011.600.00-26682.67%
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 EDT60.0017.8015.5020.300.00-30142.63%
IONS240419P000650002023-12-06 10:33AM EDT65.0015.2014.1015.700.00-500.00%