Ascendis Pharma A/S (ASND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240621C00045000 | 2024-05-03 9:32AM EDT | 45.00 | 94.50 | 88.20 | 93.00 | 0.00 | - | 1 | 0 | 314.45% |
| ASND240621C00050000 | 2024-05-03 9:32AM EDT | 50.00 | 89.50 | 83.20 | 88.00 | 0.00 | - | 1 | 0 | 286.62% |
| ASND240621C00070000 | 2023-12-13 2:55PM EDT | 70.00 | 45.00 | 60.70 | 65.50 | 0.00 | - | 1 | 1 | 194.73% |
| ASND240621C00100000 | 2024-05-16 12:04PM EDT | 100.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| ASND240621C00105000 | 2024-05-14 2:35PM EDT | 105.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASND240621C00110000 | 2023-12-19 1:28PM EDT | 110.00 | 23.24 | 29.00 | 33.50 | 0.00 | - | - | 6 | 154.79% |
| ASND240621C00115000 | 2024-05-14 2:34PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASND240621C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASND240621C00125000 | 2024-05-21 9:59AM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ASND240621C00130000 | 2024-05-22 9:45AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ASND240621C00135000 | 2024-05-30 3:15PM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| ASND240621C00140000 | 2024-06-04 12:59PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| ASND240621C00145000 | 2024-05-31 10:31AM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASND240621C00150000 | 2024-05-31 9:39AM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 12.50% |
| ASND240621C00155000 | 2024-05-30 2:48PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ASND240621C00160000 | 2024-05-31 12:59PM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 12.50% |
| ASND240621C00165000 | 2024-04-16 2:50PM EDT | 165.00 | 11.30 | 0.00 | 5.00 | 0.00 | - | 11 | 24 | 94.43% |
| ASND240621C00170000 | 2024-05-14 2:35PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| ASND240621C00175000 | 2024-05-13 3:40PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ASND240621C00180000 | 2024-04-16 2:47PM EDT | 180.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | 40 | 53 | 118.43% |
| ASND240621C00185000 | 2024-04-16 2:00PM EDT | 185.00 | 7.03 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 125.64% |
| ASND240621C00190000 | 2024-05-06 2:37PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ASND240621C00195000 | 2024-04-25 9:33AM EDT | 195.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 3 | 76 | 101.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240621P00045000 | 2024-04-22 2:59PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ASND240621P00050000 | 2024-04-16 2:44PM EDT | 50.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 345.31% |
| ASND240621P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 1.30 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 266.89% |
| ASND240621P00065000 | 2024-05-09 1:57PM EDT | 65.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASND240621P00070000 | 2024-05-31 2:20PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ASND240621P00080000 | 2024-01-24 12:21PM EDT | 80.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 20 | 0 | 201.03% |
| ASND240621P00085000 | 2024-01-05 11:43AM EDT | 85.00 | 1.37 | 0.10 | 5.00 | 0.00 | - | 6 | 6 | 183.45% |
| ASND240621P00090000 | 2024-05-15 9:44AM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| ASND240621P00095000 | 2024-05-22 1:30PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ASND240621P00100000 | 2024-06-03 11:50AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,229 | 25.00% |
| ASND240621P00105000 | 2024-05-14 3:04PM EDT | 105.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 25.00% |
| ASND240621P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 759 | 25.00% |
| ASND240621P00115000 | 2024-05-31 10:55AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 81 | 118 | 12.50% |
| ASND240621P00120000 | 2024-05-22 11:21AM EDT | 120.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 554 | 284 | 12.50% |
| ASND240621P00125000 | 2024-05-23 9:47AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| ASND240621P00130000 | 2024-05-22 2:05PM EDT | 130.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| ASND240621P00135000 | 2024-06-04 10:31AM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ASND240621P00140000 | 2024-05-14 2:41PM EDT | 140.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| ASND240621P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 20.20 | 14.20 | 19.00 | 0.00 | - | 2 | 5 | 87.45% |
| ASND240621P00150000 | 2024-04-29 11:49AM EDT | 150.00 | 21.30 | 16.00 | 20.80 | 0.00 | - | 2 | 283 | 69.17% |
| ASND240621P00155000 | 2024-03-13 12:31PM EDT | 155.00 | 18.80 | 20.80 | 25.40 | 0.00 | - | - | 5 | 76.47% |
| ASND240621P00160000 | 2024-03-18 12:43PM EDT | 160.00 | 21.40 | 26.00 | 30.40 | 0.00 | - | 2 | 2 | 87.40% |
| ASND240621P00165000 | 2024-04-09 11:36AM EDT | 165.00 | 27.40 | 31.20 | 35.50 | 0.00 | - | - | 2 | 98.39% |
| ASND240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.