Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419C00045000 | 2024-04-16 11:44AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 1,871 | 53.52% |
| IONS240517C00045000 | 2024-04-15 1:20PM EDT | 2024-05-17 | 0.95 | 0.70 | 0.90 | +0.10 | +11.76% | 47 | 550 | 42.04% |
| IONS240621C00045000 | 2024-04-09 11:04AM EDT | 2024-06-21 | 2.32 | 1.60 | 1.70 | 0.00 | - | 5 | 753 | 41.36% |
| IONS240719C00045000 | 2024-04-16 2:59PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.85 | +0.07 | +2.61% | 23 | 1,484 | 48.73% |
| IONS240816C00045000 | 2024-04-16 11:44AM EDT | 2024-08-16 | 3.35 | 3.20 | 3.50 | -0.45 | -11.84% | 2 | 93 | 49.62% |
| IONS240920C00045000 | 2024-04-10 9:58AM EDT | 2024-09-20 | 4.40 | 3.60 | 4.00 | 0.00 | - | - | 15 | 48.36% |
| IONS241018C00045000 | 2024-04-09 12:08PM EDT | 2024-10-18 | 4.70 | 4.00 | 4.30 | 0.00 | - | - | 11 | 47.11% |
| IONS250117C00045000 | 2024-04-03 2:54PM EDT | 2025-01-17 | 6.50 | 5.10 | 5.50 | 0.00 | - | 100 | 205 | 46.88% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419P00045000 | 2024-04-16 2:04PM EDT | 2024-04-19 | 3.67 | 2.55 | 3.60 | +0.07 | +1.94% | 3 | 655 | 77.15% |
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 2024-05-17 | 2.50 | 3.80 | 4.00 | 0.00 | - | 7 | 7 | 37.99% |
| IONS240621P00045000 | 2024-04-10 9:56AM EDT | 2024-06-21 | 4.10 | 4.30 | 5.00 | 0.00 | - | 2 | 586 | 41.82% |
| IONS240719P00045000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 5.38 | 5.20 | 5.50 | +0.08 | +1.51% | 1 | 568 | 41.26% |
| IONS240816P00045000 | 2024-04-16 2:04PM EDT | 2024-08-16 | 5.80 | 5.70 | 5.90 | +0.70 | +13.73% | 3 | 172 | 40.53% |
| IONS240920P00045000 | 2024-02-20 3:25PM EDT | 2024-09-20 | 5.54 | 5.40 | 7.90 | 0.00 | - | - | 2 | 54.15% |
| IONS241018P00045000 | 2024-04-05 10:26AM EDT | 2024-10-18 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 2 | 37.23% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 6.70 | 7.10 | 0.00 | - | 100 | 322 | 35.38% |
© 2024 Yahoo. All rights reserved.