NasdaqGS - Nasdaq Real Time Price USD
Ionis Pharmaceuticals, Inc. (IONS)
At close: October 15 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018C00035000 | 4/10/2024 6:54 PM | 35 | 10.70 | 6.40 | 7.00 | 0.00 | 0.00% | - | 1 | 393.75% |
| IONS241018C00037500 | 10/11/2024 7:38 PM | 37.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 43 | 0.00% |
| IONS241018C00040000 | 10/11/2024 6:16 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 466 | 12.50% |
| IONS241018C00042500 | 10/8/2024 7:15 PM | 42.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| IONS241018C00045000 | 10/7/2024 7:13 PM | 45 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IONS241018C00047500 | 10/15/2024 2:07 PM | 47.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 600 | 0 | 50.00% |
| IONS241018C00050000 | 10/8/2024 5:33 PM | 50 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 708 | 50.00% |
| IONS241018C00052500 | 10/2/2024 1:30 PM | 52.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| IONS241018C00055000 | 9/9/2024 1:56 PM | 55 | 0.40 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 47 | 368.75% |
| IONS241018C00057500 | 7/29/2024 6:03 PM | 57.5 | 1.14 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 2 | 311.72% |
| IONS241018C00060000 | 7/16/2024 1:59 PM | 60 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 389.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018P00032500 | 10/10/2024 2:27 PM | 32.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONS241018P00035000 | 10/7/2024 5:24 PM | 35 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| IONS241018P00037500 | 10/15/2024 3:54 PM | 37.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 278 | 3.13% |
| IONS241018P00040000 | 10/15/2024 7:36 PM | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,241 | 0.00% |
| IONS241018P00042500 | 10/3/2024 2:42 PM | 42.5 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| IONS241018P00045000 | 9/18/2024 2:38 PM | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1 | 0.00% |
| IONS241018P00047500 | 9/30/2024 2:04 PM | 47.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IONS241018P00050000 | 9/9/2024 6:32 PM | 50 | 3.70 | 9.60 | 14.40 | 0.00 | 0.00% | 5 | 0 | 421.88% |
| IONS241018P00052500 | 9/9/2024 3:48 PM | 52.5 | 5.30 | 12.10 | 16.90 | 0.00 | 0.00% | 7 | 0 | 457.91% |
| IONS241018P00055000 | 5/8/2024 4:30 PM | 55 | 14.90 | 13.80 | 17.80 | 0.00 | 0.00% | - | 0 | 323.83% |
Related Tickers
JAZZ Jazz Pharmaceuticals plc
117.28
+5.63%
ALNY Alnylam Pharmaceuticals, Inc.
287.36
+1.43%
RPRX Royalty Pharma plc
27.84
-0.11%
RARE Ultragenyx Pharmaceutical Inc.
57.12
+1.66%
INCY Incyte Corporation
66.29
+1.30%
BMRN BioMarin Pharmaceutical Inc.
70.46
+0.27%
BPMC Blueprint Medicines Corporation
89.18
+0.60%
FTRE Fortrea Holdings Inc.
18.97
+2.93%
MRVI Maravai LifeSciences Holdings, Inc.
8.29
+0.36%
TECH Bio-Techne Corporation
73.59
-0.31%