Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419C00047500 | 2024-04-17 3:46PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 249 | 145.31% |
| IONS240517C00047500 | 2024-04-15 9:44AM EDT | 2024-05-17 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 203 | 42.87% |
| IONS240621C00047500 | 2024-04-17 3:46PM EDT | 2024-06-21 | 0.83 | 0.55 | 0.65 | 0.00 | - | 7 | 18 | 38.87% |
| IONS240719C00047500 | 2024-04-16 2:59PM EDT | 2024-07-19 | 1.95 | 1.35 | 1.50 | 0.00 | - | 41 | 703 | 45.75% |
| IONS240816C00047500 | 2024-04-15 1:33PM EDT | 2024-08-16 | 2.45 | 1.85 | 2.05 | 0.00 | - | 31 | 42 | 46.75% |
| IONS240920C00047500 | 2024-04-01 10:45AM EDT | 2024-09-20 | 3.60 | 2.05 | 2.40 | 0.00 | - | 1 | 9 | 44.75% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 3.51 | 2.50 | 2.75 | 0.00 | - | 14 | 15 | 44.43% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 2025-01-17 | 4.00 | 3.50 | 3.70 | 0.00 | - | 2 | 126 | 43.34% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419P00047500 | 2024-04-19 12:31PM EDT | 2024-04-19 | 7.02 | 5.90 | 9.50 | +0.75 | +11.96% | 4 | 147 | 348.44% |
| IONS240621P00047500 | 2024-04-19 12:31PM EDT | 2024-06-21 | 7.25 | 6.40 | 7.70 | +3.33 | +84.95% | 4 | 6 | 43.56% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 2024-07-19 | 6.30 | 6.80 | 8.80 | 0.00 | - | 71 | 130 | 52.47% |
| IONS240816P00047500 | 2024-04-04 11:44AM EDT | 2024-08-16 | 6.60 | 7.40 | 9.10 | 0.00 | - | 1 | 3 | 49.49% |
| IONS240920P00047500 | 2024-02-16 1:03PM EDT | 2024-09-20 | 6.30 | 7.20 | 7.70 | 0.00 | - | 2 | 2 | 28.00% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 2025-01-17 | 8.40 | 8.70 | 9.10 | 0.00 | - | 5 | 12 | 32.75% |
© 2024 Yahoo. All rights reserved.