NasdaqGS - Delayed Quote USD

Ionis Pharmaceuticals, Inc. (IONS)

41.07 +0.39 (+0.96%)
At close: April 22 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS240517C00035000 4/19/2024 6:28 PM 35 6.70 0.00 0.00 0.00 0.00% 5 5 0.00%
IONS240517C00042500 4/22/2024 5:26 PM 42.5 1.20 0.00 0.00 0.00 0.00% 34 35 3.13%
IONS240517C00045000 4/22/2024 6:23 PM 45 0.55 0.00 0.00 0.00 0.00% 23 531 6.25%
IONS240517C00047500 4/22/2024 5:40 PM 47.5 0.20 0.00 0.00 0.00 0.00% 12 199 12.50%
IONS240517C00050000 4/22/2024 6:55 PM 50 0.05 0.00 0.00 0.00 0.00% 1 27 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS240517P00035000 4/19/2024 7:44 PM 35 0.20 0.00 0.00 0.00 0.00% 1 1 12.50%
IONS240517P00037500 4/12/2024 3:38 PM 37.5 0.50 0.00 0.00 0.00 0.00% 1 3 6.25%
IONS240517P00040000 4/22/2024 2:44 PM 40 1.30 0.00 0.00 0.00 0.00% 39 48 3.13%
IONS240517P00042500 4/22/2024 2:45 PM 42.5 2.60 0.00 0.00 0.00 0.00% 15 48 0.00%
IONS240517P00045000 3/27/2024 4:47 PM 45 2.50 0.00 0.00 0.00 0.00% 7 7 0.00%

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
145.79
+0.96%
 
PCVX Vaxcyte, Inc.
61.60
+1.27%
 
ARWR Arrowhead Pharmaceuticals, Inc.
23.92
+7.12%
 
BMRN BioMarin Pharmaceutical Inc.
89.49
+0.97%
 
BPMC Blueprint Medicines Corporation
90.61
+4.33%
 
RARE Ultragenyx Pharmaceutical Inc.
43.69
+3.12%
 
AKRO Akero Therapeutics, Inc.
20.79
+0.14%
 
INCY Incyte Corporation
51.92
-0.82%
 
AGIO Agios Pharmaceuticals, Inc.
30.21
+2.30%
 
RVMD Revolution Medicines, Inc.
36.43
+4.32%