Ascendis Pharma A/S (ASND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517C00100000 | 2024-04-16 2:41PM EDT | 100.00 | 51.00 | 36.50 | 41.00 | 0.00 | - | - | 16 | 289.11% |
| ASND240517C00115000 | 2024-05-03 10:19AM EDT | 115.00 | 31.00 | 24.70 | 29.30 | 0.00 | - | 1 | 6 | 255.22% |
| ASND240517C00120000 | 2024-04-17 9:37AM EDT | 120.00 | 33.74 | 20.70 | 25.50 | 0.00 | - | - | 1 | 239.45% |
| ASND240517C00130000 | 2024-05-03 11:59AM EDT | 130.00 | 20.58 | 13.10 | 18.00 | 0.00 | - | 8 | 26 | 204.69% |
| ASND240517C00135000 | 2024-05-10 3:19PM EDT | 135.00 | 14.00 | 10.30 | 15.00 | +1.50 | +12.00% | 1 | 94 | 195.78% |
| ASND240517C00140000 | 2024-05-10 11:26AM EDT | 140.00 | 8.40 | 6.50 | 10.80 | -1.30 | -13.40% | 21 | 29 | 166.63% |
| ASND240517C00145000 | 2024-05-10 11:50AM EDT | 145.00 | 6.25 | 4.50 | 9.00 | -0.25 | -3.85% | 9 | 316 | 163.55% |
| ASND240517C00150000 | 2024-05-09 3:18PM EDT | 150.00 | 2.65 | 4.30 | 6.40 | 0.00 | - | 13 | 285 | 163.60% |
| ASND240517C00155000 | 2024-05-07 3:54PM EDT | 155.00 | 3.74 | 0.60 | 4.80 | 0.00 | - | 1 | 242 | 135.77% |
| ASND240517C00160000 | 2024-05-10 12:34PM EDT | 160.00 | 4.11 | 0.00 | 3.90 | +1.42 | +52.79% | 2 | 1,009 | 135.74% |
| ASND240517C00165000 | 2024-05-10 11:26AM EDT | 165.00 | 3.39 | 0.00 | 5.00 | +2.39 | +239.00% | 20 | 1,163 | 162.96% |
| ASND240517C00170000 | 2024-04-22 1:23PM EDT | 170.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 3 | 6 | 159.96% |
| ASND240517C00175000 | 2024-04-19 1:59PM EDT | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 320 | 190.48% |
| ASND240517C00180000 | 2024-04-19 3:46PM EDT | 180.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 203.13% |
| ASND240517C00185000 | 2024-05-10 11:02AM EDT | 185.00 | 0.05 | 0.00 | 5.00 | -0.15 | -75.00% | 5 | 74 | 215.23% |
| ASND240517C00190000 | 2024-04-16 2:47PM EDT | 190.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 48 | 43 | 226.76% |
| ASND240517C00195000 | 2024-04-16 2:47PM EDT | 195.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 25 | 237.79% |
| ASND240517C00200000 | 2024-04-09 2:05PM EDT | 200.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 248.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00070000 | 2024-05-02 1:48PM EDT | 70.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 6 | 404.10% |
| ASND240517P00075000 | 2024-05-10 9:52AM EDT | 75.00 | 0.30 | 0.05 | 5.00 | -0.25 | -45.45% | 8 | 33 | 369.63% |
| ASND240517P00080000 | 2024-05-06 10:38AM EDT | 80.00 | 1.10 | 0.00 | 5.00 | +0.10 | +10.00% | 10 | 137 | 335.25% |
| ASND240517P00085000 | 2024-05-08 9:30AM EDT | 85.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 6 | 303.71% |
| ASND240517P00090000 | 2024-05-09 3:20PM EDT | 90.00 | 2.50 | 0.60 | 5.10 | -0.37 | -12.89% | 2 | 60 | 285.40% |
| ASND240517P00095000 | 2024-05-09 3:06PM EDT | 95.00 | 4.00 | 1.70 | 6.00 | 0.00 | - | 1 | 103 | 284.52% |
| ASND240517P00100000 | 2024-05-10 2:21PM EDT | 100.00 | 3.60 | 2.10 | 7.00 | -0.70 | -16.28% | 1 | 325 | 271.53% |
| ASND240517P00105000 | 2024-05-06 1:59PM EDT | 105.00 | 4.95 | 3.50 | 8.30 | 0.00 | - | 1 | 5 | 270.51% |
| ASND240517P00110000 | 2024-05-10 11:47AM EDT | 110.00 | 6.50 | 4.50 | 9.20 | +2.50 | +62.50% | 23 | 69 | 257.37% |
| ASND240517P00115000 | 2024-05-09 1:46PM EDT | 115.00 | 7.01 | 7.10 | 10.50 | 0.00 | - | 2 | 16 | 259.84% |
| ASND240517P00120000 | 2024-04-19 2:21PM EDT | 120.00 | 8.90 | 7.00 | 11.50 | 0.00 | - | 9 | 76 | 232.96% |
| ASND240517P00125000 | 2024-03-18 1:42PM EDT | 125.00 | 5.40 | 11.10 | 16.00 | 0.00 | - | 5 | 5 | 265.43% |
| ASND240517P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 11.70 | 9.70 | 14.50 | 0.00 | - | 6 | 364 | 204.83% |
| ASND240517P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 15.00 | 11.00 | 15.90 | 0.00 | - | 2 | 291 | 184.91% |
| ASND240517P00140000 | 2024-04-30 10:37AM EDT | 140.00 | 15.00 | 13.00 | 17.80 | 0.00 | - | 3 | 441 | 169.73% |
| ASND240517P00145000 | 2024-04-26 11:01AM EDT | 145.00 | 17.08 | 15.50 | 19.90 | 0.00 | - | 501 | 158 | 154.49% |
| ASND240517P00150000 | 2024-03-21 3:05PM EDT | 150.00 | 16.00 | 16.70 | 21.50 | 0.00 | - | - | 1 | 115.43% |
| ASND240517P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 20.40 | 21.50 | 26.40 | 0.00 | - | 3 | 6 | 129.93% |
| ASND240517P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 23.10 | 25.50 | 30.20 | 0.00 | - | 3 | 3 | 119.87% |
© 2024 Yahoo. All rights reserved.