UK markets open in 4 hours 52 minutes
NIKKEI 225
38,644.64 +408.57 (+1.07%) HANG SENG
18,590.18 +11.88 (+0.06%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,331.40 +0.20 (+0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,805.44 -247.00 (-0.48%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00042500 | 2024-05-06 3:36PM EDT | 2024-05-17 | 1.45 | 0.90 | 1.50 | -0.20 | -12.12% | 46 | 103 | 54.79% |
| IONS240621C00042500 | 2024-05-02 11:22AM EDT | 2024-06-21 | 2.80 | 1.90 | 2.35 | 0.00 | - | 14 | 54 | 40.97% |
| IONS240719C00042500 | 2024-05-03 3:56PM EDT | 2024-07-19 | 3.00 | 2.70 | 3.50 | 0.00 | - | 4 | 43 | 47.49% |
| IONS240816C00042500 | 2024-03-27 1:11PM EDT | 2024-08-16 | 6.41 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 44.95% |
| IONS240920C00042500 | 2024-04-01 10:52AM EDT | 2024-09-20 | 5.80 | 4.10 | 4.30 | 0.00 | - | - | 1 | 42.68% |
| IONS241018C00042500 | 2024-04-11 10:02AM EDT | 2024-10-18 | 5.70 | 4.30 | 5.00 | 0.00 | - | 12 | 13 | 45.09% |
| IONS250117C00042500 | 2024-05-06 12:21PM EDT | 2025-01-17 | 6.00 | 5.60 | 6.70 | +0.20 | +3.45% | 4 | 20 | 48.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00042500 | 2024-05-06 3:22PM EDT | 2024-05-17 | 1.40 | 0.90 | 1.65 | -0.10 | -6.67% | 20 | 78 | 52.39% |
| IONS240621P00042500 | 2024-05-02 10:35AM EDT | 2024-06-21 | 1.90 | 1.95 | 2.35 | 0.00 | - | 15 | 288 | 37.31% |
| IONS240719P00042500 | 2024-05-03 1:10PM EDT | 2024-07-19 | 2.95 | 2.80 | 3.30 | 0.00 | - | 11 | 220 | 41.94% |
| IONS240816P00042500 | 2024-04-30 3:54PM EDT | 2024-08-16 | 4.10 | 3.20 | 3.70 | 0.00 | - | 20 | 261 | 40.23% |
| IONS240920P00042500 | 2024-04-30 9:47AM EDT | 2024-09-20 | 3.90 | 3.50 | 3.90 | 0.00 | - | 1 | 3 | 36.66% |
| IONS241018P00042500 | 2024-04-26 2:53PM EDT | 2024-10-18 | 4.20 | 3.70 | 4.30 | 0.00 | - | 1 | 42 | 36.94% |
| IONS250117P00042500 | 2024-04-23 2:08PM EDT | 2025-01-17 | 4.83 | 4.60 | 5.50 | 0.00 | - | 10 | 21 | 38.23% |
© 2024 Yahoo. All rights reserved.