Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00035000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 6.70 | 4.60 | 8.30 | 0.00 | - | 5 | 5 | 91.89% |
| IONS240621C00035000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 9.50 | 5.60 | 7.10 | 0.00 | - | - | 15 | 62.16% |
| IONS240719C00035000 | 2023-12-15 1:47PM EDT | 2024-07-19 | 17.54 | 19.00 | 22.00 | 0.00 | - | 2 | 2 | 271.24% |
| IONS240816C00035000 | 2024-04-15 10:29AM EDT | 2024-08-16 | 8.90 | 7.20 | 7.90 | 0.00 | - | - | 1 | 54.00% |
| IONS240920C00035000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 10.10 | 7.10 | 9.50 | 0.00 | - | - | 3 | 51.59% |
| IONS241018C00035000 | 2024-04-10 2:54PM EDT | 2024-10-18 | 10.70 | 8.00 | 10.00 | 0.00 | - | - | 1 | 54.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00035000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 90.63% |
| IONS240621P00035000 | 2024-04-30 9:50AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 500 | 39.45% |
| IONS240719P00035000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 0.65 | 0.80 | 1.05 | 0.00 | - | 3 | 11 | 46.68% |
| IONS240816P00035000 | 2024-04-15 10:08AM EDT | 2024-08-16 | 1.55 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 43.82% |
| IONS240920P00035000 | 2024-04-26 11:32AM EDT | 2024-09-20 | 1.25 | 0.45 | 1.50 | 0.00 | - | 1 | 11 | 40.50% |
| IONS241018P00035000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 1.50 | 1.75 | 2.00 | 0.00 | - | 10 | 1 | 42.81% |
| IONS250117P00035000 | 2024-02-21 12:04PM EDT | 2025-01-17 | 2.50 | 2.25 | 2.70 | 0.00 | - | 5 | 9 | 40.72% |
© 2024 Yahoo. All rights reserved.