NasdaqGS - Delayed Quote • USD
Ascendis Pharma A/S (ASND)
At close: April 24 at 4:00 PM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 0.00% |
ASND240517C00115000 | 4/17/2024 1:36 PM | 115 | 37.72 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
ASND240517C00120000 | 4/17/2024 1:37 PM | 120 | 33.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
ASND240517C00130000 | 4/22/2024 2:43 PM | 130 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
ASND240517C00135000 | 4/22/2024 2:43 PM | 135 | 21.80 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
ASND240517C00140000 | 4/22/2024 4:42 PM | 140 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
ASND240517C00145000 | 4/22/2024 7:03 PM | 145 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 293 | 1.56% |
ASND240517C00150000 | 4/23/2024 6:41 PM | 150 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
ASND240517C00155000 | 4/23/2024 7:44 PM | 155 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 307 | 0 | 6.25% |
ASND240517C00160000 | 4/23/2024 6:34 PM | 160 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
ASND240517C00165000 | 4/23/2024 6:22 PM | 165 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 1,163 | 12.50% |
ASND240517C00170000 | 4/22/2024 5:23 PM | 170 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
ASND240517C00175000 | 4/19/2024 5:59 PM | 175 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
ASND240517C00180000 | 4/19/2024 7:46 PM | 180 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
ASND240517C00185000 | 4/16/2024 6:47 PM | 185 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 69 | 25.00% |
ASND240517C00190000 | 4/16/2024 6:47 PM | 190 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 25.00% |
ASND240517C00195000 | 4/16/2024 6:47 PM | 195 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
ASND240517C00200000 | 4/9/2024 6:05 PM | 200 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASND240517P00075000 | 4/24/2024 3:10 PM | 75 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 16 | 50.00% |
ASND240517P00080000 | 4/17/2024 6:13 PM | 80 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
ASND240517P00095000 | 4/22/2024 4:34 PM | 95 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 103 | 25.00% |
ASND240517P00100000 | 4/22/2024 3:11 PM | 100 | 5.62 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
ASND240517P00110000 | 4/19/2024 6:12 PM | 110 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 13 | 25.00% |
ASND240517P00115000 | 4/22/2024 1:39 PM | 115 | 8.12 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
ASND240517P00120000 | 4/19/2024 6:21 PM | 120 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
ASND240517P00125000 | 3/18/2024 5:42 PM | 125 | 5.40 | 11.10 | 16.00 | 0.00 | 0.00% | 5 | 5 | 160.88% |
ASND240517P00130000 | 4/24/2024 6:19 PM | 130 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 0 | 6.25% |
ASND240517P00135000 | 4/23/2024 2:46 PM | 135 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
ASND240517P00140000 | 4/19/2024 5:57 PM | 140 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 436 | 3.13% |
ASND240517P00145000 | 4/24/2024 6:19 PM | 145 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 0 | 0.00% |
ASND240517P00150000 | 3/21/2024 7:05 PM | 150 | 16.00 | 16.70 | 21.50 | 0.00 | 0.00% | - | 1 | 105.58% |
ASND240517P00155000 | 4/5/2024 3:54 PM | 155 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
ARGX argenx SE
375.00
-0.02%
PCVX Vaxcyte, Inc.
60.30
-0.95%
BPMC Blueprint Medicines Corporation
92.26
-0.03%
LEGN Legend Biotech Corporation
45.17
-4.81%
GMAB Genmab A/S
28.47
-0.32%
VRNA Verona Pharma plc
15.24
-2.25%
IMVT Immunovant, Inc.
28.80
+0.66%
RARE Ultragenyx Pharmaceutical Inc.
44.28
-1.84%
KRYS Krystal Biotech, Inc.
159.05
-1.85%
BGNE BeiGene, Ltd.
144.12
+3.69%