Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00045000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 0.55 | 0.60 | 0.65 | -0.05 | -8.33% | 13 | 532 | 36.13% |
| IONS240621C00045000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 1.30 | 1.35 | 1.45 | +0.15 | +13.04% | 21 | 816 | 36.01% |
| IONS240719C00045000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 2.30 | 2.40 | 2.55 | 0.00 | - | 227 | 1,624 | 43.36% |
| IONS240816C00045000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 2.85 | 3.00 | 3.20 | 0.00 | - | 9 | 447 | 44.63% |
| IONS240920C00045000 | 2024-04-10 9:58AM EDT | 2024-09-20 | 4.40 | 3.40 | 3.60 | 0.00 | - | - | 15 | 42.77% |
| IONS241018C00045000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 3.70 | 3.50 | 3.90 | 0.00 | - | 9 | 17 | 41.80% |
| IONS250117C00045000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 4.70 | 4.60 | 5.20 | 0.00 | - | 1 | 206 | 42.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00045000 | 2024-03-27 12:47PM EDT | 2024-05-17 | 2.50 | 2.95 | 3.90 | 0.00 | - | 7 | 7 | 54.00% |
| IONS240621P00045000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 4.57 | 3.40 | 3.70 | 0.00 | - | 2 | 586 | 31.30% |
| IONS240719P00045000 | 2024-04-24 1:29PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.60 | -0.18 | -3.85% | 51 | 558 | 37.21% |
| IONS240816P00045000 | 2024-04-23 10:56AM EDT | 2024-08-16 | 5.20 | 4.80 | 5.00 | 0.00 | - | 13 | 475 | 36.67% |
| IONS240920P00045000 | 2024-02-20 3:25PM EDT | 2024-09-20 | 5.54 | 5.40 | 7.90 | 0.00 | - | - | 2 | 58.91% |
| IONS241018P00045000 | 2024-04-05 10:26AM EDT | 2024-10-18 | 6.10 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 33.75% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 5.50 | 6.20 | 0.00 | - | 100 | 322 | 32.30% |
© 2024 Yahoo. All rights reserved.