Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00045000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 589 | 12.50% |
| IONS240621C00045000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 847 | 6.25% |
| IONS240719C00045000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 36 | 1,815 | 3.13% |
| IONS240816C00045000 | 2024-04-25 11:47AM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 454 | 3.13% |
| IONS240920C00045000 | 2024-05-02 2:15PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 3.13% |
| IONS241018C00045000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 3.50 | 1.50 | 4.00 | 0.00 | - | 9 | 29 | 46.29% |
| IONS250117C00045000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 5.10 | 2.60 | 6.30 | 0.00 | - | 1 | 231 | 53.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00045000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 2.25 | 1.40 | 4.10 | 0.00 | - | 4 | 7 | 71.68% |
| IONS240621P00045000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 586 | 0.00% |
| IONS240719P00045000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 4.50 | 2.10 | 6.80 | 0.00 | - | 32 | 705 | 65.50% |
| IONS240816P00045000 | 2024-04-30 3:52PM EDT | 2024-08-16 | 5.50 | 4.60 | 5.80 | 0.00 | - | 1 | 507 | 44.56% |
| IONS240920P00045000 | 2024-04-29 11:15AM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| IONS241018P00045000 | 2024-04-30 9:44AM EDT | 2024-10-18 | 5.60 | 3.30 | 7.60 | 0.00 | - | 2 | 4 | 51.15% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 6.10 | 6.90 | 0.00 | - | 100 | 322 | 36.11% |
© 2024 Yahoo. All rights reserved.