Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00040000 | 2024-04-22 10:47AM EDT | 2024-05-17 | 2.25 | 2.20 | 3.20 | 0.00 | - | - | 11 | 62.94% |
| IONS240621C00040000 | 2024-04-29 9:55AM EDT | 2024-06-21 | 3.80 | 3.10 | 4.30 | 0.00 | - | 4 | 1 | 51.90% |
| IONS240719C00040000 | 2024-04-18 12:31PM EDT | 2024-07-19 | 4.58 | 4.50 | 5.00 | 0.00 | - | 1 | 305 | 50.88% |
| IONS240816C00040000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 5.10 | 4.80 | 5.80 | 0.00 | - | 1 | 14 | 52.88% |
| IONS240920C00040000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 5.50 | 5.40 | 6.00 | 0.00 | - | 6 | 16 | 47.73% |
| IONS241018C00040000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 5.90 | 5.70 | 6.50 | 0.00 | - | 4 | 7 | 48.17% |
| IONS250117C00040000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 7.20 | 6.70 | 7.70 | 0.00 | - | 1 | 34 | 47.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00040000 | 2024-05-06 12:32PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 145 | 48.93% |
| IONS240621P00040000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.90 | 1.05 | 1.25 | 0.00 | - | 32 | 1,152 | 37.26% |
| IONS240719P00040000 | 2024-04-29 1:59PM EDT | 2024-07-19 | 2.10 | 1.85 | 2.05 | 0.00 | - | 109 | 1,477 | 40.94% |
| IONS240816P00040000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 2.50 | 2.30 | 2.50 | 0.00 | - | 18 | 77 | 40.33% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 2024-09-20 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 44.07% |
| IONS241018P00040000 | 2024-04-08 10:07AM EDT | 2024-10-18 | 3.50 | 2.65 | 3.10 | 0.00 | - | 28 | 50 | 37.39% |
| IONS250117P00040000 | 2024-05-06 12:06PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.80 | -0.10 | -2.63% | 1 | 48 | 35.29% |
© 2024 Yahoo. All rights reserved.