Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621C00040000 | 2024-04-22 1:44PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.70 | 0.00 | - | 4 | 4 | 41.60% |
| IONS240719C00040000 | 2024-04-18 12:31PM EDT | 2024-07-19 | 4.58 | 4.40 | 4.80 | 0.00 | - | 1 | 305 | 48.46% |
| IONS240816C00040000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 5.10 | 5.00 | 5.30 | 0.00 | - | 1 | 14 | 47.68% |
| IONS240920C00040000 | 2024-02-27 11:12AM EDT | 2024-09-20 | 10.00 | 7.20 | 7.70 | 0.00 | - | - | 10 | 62.84% |
| IONS241018C00040000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 5.90 | 5.60 | 6.70 | 0.00 | - | 4 | 7 | 50.83% |
| IONS250117C00040000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 7.20 | 6.10 | 7.70 | +0.20 | +2.86% | 1 | 33 | 48.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00040000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 0.58 | 0.65 | 0.80 | 0.00 | - | 1 | 66 | 38.67% |
| IONS240621P00040000 | 2024-04-25 2:35PM EDT | 2024-06-21 | 1.25 | 1.30 | 1.45 | 0.00 | - | 13 | 1,042 | 34.94% |
| IONS240719P00040000 | 2024-04-23 1:32PM EDT | 2024-07-19 | 2.25 | 2.05 | 2.30 | 0.00 | - | 8 | 1,354 | 39.87% |
| IONS240816P00040000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 2.50 | 2.55 | 2.70 | 0.00 | - | 18 | 77 | 39.11% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 2024-09-20 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 41.09% |
| IONS241018P00040000 | 2024-04-08 10:07AM EDT | 2024-10-18 | 3.50 | 2.90 | 3.20 | 0.00 | - | 28 | 50 | 35.86% |
| IONS250117P00040000 | 2024-04-04 10:21AM EDT | 2025-01-17 | 3.80 | 3.60 | 4.00 | 0.00 | - | 13 | 48 | 34.99% |
© 2024 Yahoo. All rights reserved.