Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00047500 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.70 | 0.00 | - | 1 | 199 | 59.67% |
| IONS240621C00047500 | 2024-05-03 1:54PM EDT | 2024-06-21 | 0.65 | 0.25 | 0.75 | 0.00 | - | 53 | 81 | 39.82% |
| IONS240719C00047500 | 2024-05-03 3:07PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.60 | 0.00 | - | 15 | 758 | 44.80% |
| IONS240816C00047500 | 2024-05-02 2:17PM EDT | 2024-08-16 | 2.50 | 1.95 | 2.05 | 0.00 | - | 10 | 72 | 43.73% |
| IONS240920C00047500 | 2024-05-02 2:37PM EDT | 2024-09-20 | 2.85 | 2.30 | 2.45 | 0.00 | - | 11 | 42 | 41.87% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 3.51 | 2.45 | 2.80 | 0.00 | - | 14 | 15 | 41.41% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 2025-01-17 | 4.00 | 3.70 | 4.00 | 0.00 | - | 2 | 126 | 41.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621P00047500 | 2024-04-19 12:31PM EDT | 2024-06-21 | 7.25 | 5.20 | 6.60 | 0.00 | - | 4 | 9 | 52.59% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 46.05% |
| IONS240816P00047500 | 2024-04-04 11:44AM EDT | 2024-08-16 | 6.60 | 6.70 | 7.30 | 0.00 | - | 1 | 3 | 44.17% |
| IONS240920P00047500 | 2024-04-26 10:58AM EDT | 2024-09-20 | 6.90 | 6.50 | 7.00 | 0.00 | - | 2 | 4 | 35.01% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 2024-10-18 | 7.90 | 5.70 | 7.20 | 0.00 | - | - | 2 | 33.84% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 2025-01-17 | 8.40 | 6.10 | 8.00 | 0.00 | - | 5 | 12 | 33.18% |
© 2024 Yahoo. All rights reserved.