Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00050000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 30 | 44.92% |
| IONS240621C00050000 | 2024-04-22 1:21PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 195 | 36.43% |
| IONS240719C00050000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.05 | 0.00 | - | 2 | 271 | 41.80% |
| IONS240816C00050000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 1.32 | 1.40 | 1.50 | 0.00 | - | 1 | 33 | 42.29% |
| IONS240920C00050000 | 2024-04-25 12:57PM EDT | 2024-09-20 | 1.75 | 1.70 | 1.80 | +0.10 | +6.45% | 13 | 90 | 40.25% |
| IONS241018C00050000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 2.05 | 1.90 | 2.05 | 0.00 | - | 4 | 71 | 39.36% |
| IONS250117C00050000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 3.10 | 2.85 | 3.30 | 0.00 | - | 1 | 156 | 41.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 2024-07-19 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 50.93% |
| IONS240816P00050000 | 2024-04-03 10:41AM EDT | 2024-08-16 | 8.40 | 8.00 | 8.70 | 0.00 | - | 1 | 18 | 34.28% |
| IONS241018P00050000 | 2024-04-10 10:01AM EDT | 2024-10-18 | 9.00 | 8.60 | 8.90 | 0.00 | - | 1 | 7 | 29.79% |
| IONS250117P00050000 | 2024-04-16 9:48AM EDT | 2025-01-17 | 10.00 | 7.10 | 9.50 | 0.00 | - | - | 39 | 29.27% |
© 2024 Yahoo. All rights reserved.