NasdaqGS - Delayed Quote • USD
Ionis Pharmaceuticals, Inc. (IONS)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419C00022500 | 12/18/2023 2:36 PM | 22.5 | 27.90 | 26.70 | 31.00 | 0.00 | 0.00% | - | 4 | 3,170.70% |
| IONS240419C00025000 | 12/8/2023 2:32 PM | 25 | 24.50 | 24.60 | 28.50 | 0.00 | 0.00% | - | 10 | 2,842.19% |
| IONS240419C00032500 | 8/21/2023 2:41 PM | 32.5 | 9.10 | 11.80 | 12.10 | 0.00 | 0.00% | - | 6 | 931.25% |
| IONS240419C00035000 | 2/7/2024 7:41 PM | 35 | 15.71 | 8.60 | 12.00 | 0.00 | 0.00% | 2 | 3 | 896.29% |
| IONS240419C00037500 | 3/12/2024 7:12 PM | 37.5 | 6.10 | 4.30 | 7.50 | 0.00 | 0.00% | 2 | 68 | 494.53% |
| IONS240419C00040000 | 3/15/2024 1:59 PM | 40 | 3.35 | 0.20 | 3.30 | 0.00 | 0.00% | 20 | 353 | 154.69% |
| IONS240419C00042500 | 4/18/2024 4:10 PM | 42.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IONS240419C00045000 | 4/16/2024 3:44 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IONS240419C00047500 | 4/17/2024 7:46 PM | 47.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| IONS240419C00050000 | 4/17/2024 2:31 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IONS240419C00052500 | 3/26/2024 5:51 PM | 52.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONS240419C00055000 | 4/18/2024 4:21 PM | 55 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| IONS240419C00057500 | 4/5/2024 6:10 PM | 57.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONS240419C00060000 | 3/20/2024 4:27 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| IONS240419C00065000 | 4/9/2024 1:43 PM | 65 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IONS240419C00070000 | 1/17/2024 3:55 PM | 70 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 211 | 631.25% |
| IONS240419C00075000 | 12/28/2023 5:59 PM | 75 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 690.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240419P00035000 | 4/16/2024 6:04 PM | 35 | 0.37 | 0.05 | 0.00 | 0.00 | 0.00% | 3 | 0 | 146.88% |
| IONS240419P00037500 | 3/25/2024 2:58 PM | 37.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IONS240419P00040000 | 4/17/2024 7:43 PM | 40 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IONS240419P00042500 | 4/15/2024 7:11 PM | 42.5 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IONS240419P00045000 | 4/16/2024 6:04 PM | 45 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IONS240419P00047500 | 4/17/2024 2:45 PM | 47.5 | 6.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONS240419P00050000 | 2/23/2024 8:56 PM | 50 | 5.60 | 6.70 | 9.40 | 0.00 | 0.00% | 3 | 404 | 268.36% |
| IONS240419P00052500 | 2/16/2024 6:02 PM | 52.5 | 9.25 | 8.10 | 11.60 | 0.00 | 0.00% | 2 | 66 | 0.00% |
| IONS240419P00055000 | 1/11/2024 7:19 PM | 55 | 5.02 | 5.10 | 5.60 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| IONS240419P00057500 | 12/26/2023 5:35 PM | 57.5 | 7.61 | 7.10 | 7.50 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| IONS240419P00060000 | 3/14/2024 6:32 PM | 60 | 17.80 | 16.20 | 19.80 | 0.00 | 0.00% | 3 | 0 | 554.30% |
| IONS240419P00065000 | 12/6/2023 2:33 PM | 65 | 15.20 | 14.10 | 15.70 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
145.16
-0.11%
ARWR Arrowhead Pharmaceuticals, Inc.
22.61
+0.36%
PCVX Vaxcyte, Inc.
60.62
-2.90%
BPMC Blueprint Medicines Corporation
88.90
+0.59%
BMRN BioMarin Pharmaceutical Inc.
90.07
-0.44%
INCY Incyte Corporation
52.82
+0.19%
HALO Halozyme Therapeutics, Inc.
37.81
-0.55%
RCUS Arcus Biosciences, Inc.
14.84
0.00%
BBIO BridgeBio Pharma, Inc.
24.95
-0.12%
MDGL Madrigal Pharmaceuticals, Inc.
222.26
-2.66%