Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM 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 | 46.88% |
| IONS240621C00050000 | 2024-04-22 1:21PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 195 | 37.50% |
| IONS240719C00050000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 1.10 | 0.90 | 1.55 | 0.00 | - | 1 | 271 | 50.54% |
| IONS240816C00050000 | 2024-04-25 1:53PM EDT | 2024-08-16 | 1.55 | 1.30 | 1.45 | 0.00 | - | 14 | 47 | 42.53% |
| IONS240920C00050000 | 2024-04-25 12:57PM EDT | 2024-09-20 | 1.75 | 1.45 | 1.75 | 0.00 | - | 18 | 108 | 40.50% |
| IONS241018C00050000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 2.05 | 1.75 | 2.05 | 0.00 | - | 4 | 71 | 40.09% |
| IONS250117C00050000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 3.10 | 2.30 | 4.20 | 0.00 | - | 1 | 156 | 48.46% |
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 | 69.17% |
| IONS240816P00050000 | 2024-04-03 10:41AM EDT | 2024-08-16 | 8.40 | 8.40 | 8.90 | 0.00 | - | 1 | 18 | 35.01% |
| IONS241018P00050000 | 2024-04-10 10:01AM EDT | 2024-10-18 | 9.00 | 8.90 | 9.40 | 0.00 | - | 1 | 7 | 33.58% |
| IONS250117P00050000 | 2024-04-16 9:48AM EDT | 2025-01-17 | 10.00 | 8.70 | 9.90 | 0.00 | - | - | 39 | 31.38% |
© 2024 Yahoo. All rights reserved.