IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS190719C000250002019-06-10 12:06AM EDT25.0044.1037.2041.500.00-100.00%
IONS190719C000300002019-06-10 12:06AM EDT30.0028.6032.0036.300.00-330.00%
IONS190719C000350002019-06-10 12:06AM EDT35.0025.6727.2030.700.00-040.00%
IONS190719C000400002019-06-10 12:06AM EDT40.0028.6022.2025.400.00-440.00%
IONS190719C000500002019-07-12 10:22AM EDT50.0015.1917.8022.100.00-10483.98%
IONS190719C000550002019-07-18 12:45PM EDT55.0014.8714.8015.60+2.37+18.96%20153.13%
IONS190719C000600002019-07-18 12:31PM EDT60.009.829.9010.40+2.34+31.28%120147.27%
IONS190719C000605002019-06-27 1:33PM EDT60.505.407.4011.000.00-20242.38%
IONS190719C000630002019-07-18 11:42AM EDT63.006.606.807.50+1.80+37.50%710121.68%
IONS190719C000640002019-07-15 1:21PM EDT64.003.655.806.700.00-3077.73%
IONS190719C000645002019-07-10 3:52PM EDT64.501.954.806.000.00-220102.15%
IONS190719C000650002019-07-18 1:27PM EDT65.005.204.905.40+2.60+100.00%30085.94%
IONS190719C000655002019-07-17 1:23PM EDT65.502.124.405.000.00-3052.34%
IONS190719C000660002019-07-16 11:25AM EDT66.002.304.004.600.00-1062.89%
IONS190719C000665002019-07-18 10:51AM EDT66.503.183.404.00+0.98+44.55%3075.20%
IONS190719C000670002019-07-18 1:13PM EDT67.003.203.003.60+2.21+223.23%213051.17%
IONS190719C000675002019-07-17 1:28PM EDT67.500.722.502.950.00-12057.52%
IONS190719C000680002019-07-18 12:58PM EDT68.002.002.052.40+1.07+115.05%11046.88%
IONS190719C000685002019-07-18 12:00PM EDT68.501.701.651.95+0.70+70.00%1043.16%
IONS190719C000690002019-07-18 1:37PM EDT69.001.401.251.55+1.16+483.33%43041.21%
IONS190719C000695002019-07-18 11:02AM EDT69.500.700.901.15+0.60+600.00%6037.60%
IONS190719C000700002019-07-18 1:27PM EDT70.000.700.600.80+0.60+600.00%39034.67%
IONS190719C000705002019-07-16 10:43AM EDT70.500.250.000.000.00---1.56%
IONS190719C000740002019-07-02 12:42PM EDT74.000.150.000.750.00--076.17%
IONS190719C000750002019-07-16 12:49PM EDT75.000.050.000.200.00-25060.94%
IONS190719C000800002019-07-15 11:44AM EDT80.000.070.000.050.00-1082.03%
IONS190719C000850002019-06-17 11:45AM EDT85.000.100.000.050.00-31,632114.06%
IONS190719C000900002019-07-02 10:09AM EDT90.000.260.001.200.00-30249.41%
IONS190719C000950002019-06-07 10:58AM EDT95.000.600.001.200.00-1076287.30%
IONS190719C001000002019-05-23 11:56AM EDT100.000.150.000.900.00-5108302.34%
IONS190719C001050002019-06-07 10:58AM EDT105.000.600.000.600.00-214307.81%
IONS190719C001100002019-06-07 10:58AM EDT110.002.100.001.200.00-12383.98%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS190719P000250002019-05-24 12:54PM EDT25.000.100.000.050.00-212537.50%
IONS190719P000300002019-06-07 10:58AM EDT30.000.15-1.200.00--10861.33%
IONS190719P000350002019-06-07 10:58AM EDT35.000.200.001.200.00-10233612.89%
IONS190719P000400002019-06-07 10:58AM EDT40.001.150.001.200.00-2064511.33%
IONS190719P000450002019-06-07 10:58AM EDT45.000.600.000.500.00-5348348.44%
IONS190719P000500002019-07-09 1:22PM EDT50.000.050.000.050.00-50193.75%
IONS190719P000550002019-07-16 9:52AM EDT55.000.050.050.750.00-50235.55%
IONS190719P000585002019-07-08 12:03PM EDT58.500.250.001.200.00--0210.74%
IONS190719P000590002019-07-08 11:16AM EDT59.000.300.001.900.00-50236.13%
IONS190719P000600002019-07-17 10:58AM EDT60.000.060.000.750.00-10165.04%
IONS190719P000610002019-07-09 2:58PM EDT61.000.250.001.900.00-50204.49%
IONS190719P000620002019-07-09 1:23PM EDT62.000.400.000.500.00-30124.22%
IONS190719P000625002019-07-09 3:15PM EDT62.500.450.004.000.00-20251.17%
IONS190719P000630002019-07-09 3:36PM EDT63.000.550.004.900.00-100268.95%
IONS190719P000635002019-07-09 11:39AM EDT63.500.800.000.750.00-50118.75%
IONS190719P000640002019-07-10 12:44PM EDT64.001.000.050.100.00-10075.00%
IONS190719P000645002019-07-15 9:47AM EDT64.500.400.000.000.00--025.00%
IONS190719P000650002019-07-18 11:58AM EDT65.000.060.000.15-0.23-79.31%1064.45%
IONS190719P000660002019-07-16 10:42AM EDT66.000.250.000.100.00-24057.81%
IONS190719P000670002019-07-16 1:51PM EDT67.000.850.000.600.00---65.23%
IONS190719P000675002019-07-16 3:33PM EDT67.500.800.000.700.00--061.91%
IONS190719P000680002019-07-15 3:21PM EDT68.001.160.151.350.00--078.61%
IONS190719P000700002019-07-18 11:58AM EDT70.000.710.450.65-1.34-65.37%2035.16%
IONS190719P000750002019-07-15 10:32AM EDT75.008.004.605.000.00-13068.36%
IONS190719P000800002019-07-01 3:29PM EDT80.0014.827.9011.100.00-100208.01%
IONS190719P000850002019-06-12 2:38PM EDT85.0020.1918.3021.900.00-20490.53%
IONS190719P000900002019-06-07 11:13AM EDT90.0027.0023.0027.500.00-11556.05%