NasdaqGS - Nasdaq Real Time Price • USD
Ascendis Pharma A/S (ASND)
As of 11:36 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517C00100000 | 4/16/2024 6:41 PM | 100 | 51.00 | 39.00 | 43.30 | 0.00 | 0.00% | - | 16 | 202.30% |
| ASND240517C00115000 | 5/3/2024 2:19 PM | 115 | 31.00 | 27.00 | 30.10 | 0.00 | 0.00% | 1 | 6 | 173.29% |
| ASND240517C00120000 | 4/17/2024 1:37 PM | 120 | 33.74 | 23.20 | 27.20 | 0.00 | 0.00% | - | 1 | 171.46% |
| ASND240517C00130000 | 5/3/2024 3:59 PM | 130 | 20.58 | 15.50 | 18.60 | 0.00 | 0.00% | 8 | 26 | 143.51% |
| ASND240517C00135000 | 4/29/2024 1:33 PM | 135 | 16.31 | 12.00 | 15.50 | 0.00 | 0.00% | 1 | 94 | 135.17% |
| ASND240517C00140000 | 5/6/2024 4:59 PM | 140 | 8.00 | 8.50 | 12.20 | 0.00 | 0.00% | 1 | 33 | 122.93% |
| ASND240517C00145000 | 5/6/2024 6:18 PM | 145 | 6.50 | 5.50 | 8.60 | 0.00 | 0.00% | 4 | 316 | 108.28% |
| ASND240517C00150000 | 5/3/2024 1:30 PM | 150 | 8.00 | 2.70 | 6.50 | 0.00 | 0.00% | 2 | 326 | 98.17% |
| ASND240517C00155000 | 5/3/2024 7:25 PM | 155 | 3.50 | 0.50 | 4.80 | 0.00 | 0.00% | 1 | 242 | 88.09% |
| ASND240517C00160000 | 5/6/2024 2:56 PM | 160 | 1.00 | 0.20 | 4.50 | 0.00 | 0.00% | 1 | 1,016 | 96.12% |
| ASND240517C00165000 | 5/3/2024 3:59 PM | 165 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 1,163 | 108.23% |
| ASND240517C00170000 | 4/22/2024 5:23 PM | 170 | 3.10 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 6 | 120.48% |
| ASND240517C00175000 | 4/19/2024 5:59 PM | 175 | 1.75 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 320 | 130.54% |
| ASND240517C00180000 | 4/19/2024 7:46 PM | 180 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| ASND240517C00185000 | 5/6/2024 6:15 PM | 185 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 74 | 50.00% |
| ASND240517C00190000 | 4/16/2024 6:47 PM | 190 | 2.61 | 0.00 | 5.00 | 0.00 | 0.00% | 48 | 43 | 157.76% |
| ASND240517C00195000 | 4/16/2024 6:47 PM | 195 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 50.00% |
| ASND240517C00200000 | 4/9/2024 6:05 PM | 200 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00070000 | 5/2/2024 5:48 PM | 70 | 0.70 | 0.00 | 5.00 | 0.00 | 0.00% | - | 6 | 306.25% |
| ASND240517P00075000 | 4/29/2024 7:12 PM | 75 | 1.80 | 0.10 | 0.00 | 0.00 | 0.00% | 2 | 23 | 139.06% |
| ASND240517P00080000 | 5/6/2024 2:38 PM | 80 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 137 | 50.00% |
| ASND240517P00090000 | 5/6/2024 7:23 PM | 90 | 2.45 | 0.35 | 5.00 | 0.00 | 0.00% | 51 | 56 | 215.19% |
| ASND240517P00095000 | 4/26/2024 1:58 PM | 95 | 4.10 | 0.85 | 5.40 | 0.00 | 0.00% | 1 | 103 | 204.15% |
| ASND240517P00100000 | 5/3/2024 6:57 PM | 100 | 2.15 | 1.75 | 4.60 | 0.00 | 0.00% | 33 | 321 | 184.08% |
| ASND240517P00105000 | 5/6/2024 5:59 PM | 105 | 4.95 | 2.55 | 7.00 | 0.00 | 0.00% | 1 | 5 | 191.99% |
| ASND240517P00110000 | 5/7/2024 1:42 PM | 110 | 4.00 | 4.00 | 7.30 | -3.00 | -42.86% | 30 | 43 | 183.59% |
| ASND240517P00115000 | 5/7/2024 2:03 PM | 115 | 5.70 | 4.90 | 9.00 | -3.30 | -36.67% | 2 | 12 | 179.32% |
| ASND240517P00120000 | 4/19/2024 6:21 PM | 120 | 8.90 | 6.00 | 10.50 | 0.00 | 0.00% | 9 | 76 | 172.58% |
| ASND240517P00125000 | 3/18/2024 5:42 PM | 125 | 5.40 | 11.10 | 16.00 | 0.00 | 0.00% | 5 | 5 | 210.32% |
| ASND240517P00130000 | 5/1/2024 1:44 PM | 130 | 11.70 | 9.50 | 13.00 | 0.00 | 0.00% | 6 | 364 | 157.32% |
| ASND240517P00135000 | 4/26/2024 3:00 PM | 135 | 15.00 | 10.00 | 14.50 | 0.00 | 0.00% | 2 | 291 | 140.97% |
| ASND240517P00140000 | 4/30/2024 2:37 PM | 140 | 15.00 | 11.60 | 16.00 | 0.00 | 0.00% | 3 | 441 | 128.10% |
| ASND240517P00145000 | 4/26/2024 3:01 PM | 145 | 17.08 | 13.20 | 17.50 | 0.00 | 0.00% | 501 | 158 | 111.93% |
| ASND240517P00150000 | 3/21/2024 7:05 PM | 150 | 16.00 | 16.70 | 21.50 | 0.00 | 0.00% | - | 1 | 115.72% |
| ASND240517P00155000 | 5/3/2024 1:32 PM | 155 | 20.40 | 18.20 | 22.50 | 0.00 | 0.00% | 3 | 6 | 84.47% |
| ASND240517P00160000 | 5/3/2024 1:32 PM | 160 | 23.10 | 22.10 | 26.40 | 0.00 | 0.00% | 3 | 3 | 78.61% |
Related Tickers
KRYS Krystal Biotech, Inc.
156.54
-0.25%
ARGX argenx SE
394.51
+0.19%
PCVX Vaxcyte, Inc.
66.99
+0.89%
SWTX SpringWorks Therapeutics, Inc.
46.46
+0.30%
CGON CG Oncology, Inc.
35.05
-0.16%
NUVL Nuvalent, Inc.
69.39
+0.20%
RARE Ultragenyx Pharmaceutical Inc.
42.75
-0.62%
ALNY Alnylam Pharmaceuticals, Inc.
153.68
+1.63%
BPMC Blueprint Medicines Corporation
108.24
+1.87%
LEGN Legend Biotech Corporation
45.87
+1.35%