U.S. markets open in 8 hours 57 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.78+0.09 (+0.24%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS210716C000225002021-06-09 3:54PM EDT22.5014.600.000.000.00-100.00%
IONS210716C000250002021-04-08 12:59PM EDT25.0018.909.8012.900.00-10094.53%
IONS210716C000300002021-06-23 3:21PM EDT30.008.100.000.00+0.80+10.96%1400.00%
IONS210716C000350002021-06-18 3:29PM EDT35.003.280.000.000.00-100.00%
IONS210716C000400002021-06-23 3:12PM EDT40.000.900.000.000.00-27906.25%
IONS210716C000450002021-06-23 3:22PM EDT45.000.280.000.00+0.05+21.74%9012.50%
IONS210716C000500002021-06-21 10:50AM EDT50.000.150.000.000.00-3025.00%
IONS210716C000550002021-06-21 9:37AM EDT55.000.150.000.000.00-1025.00%
IONS210716C000600002021-06-17 11:46AM EDT60.000.050.000.000.00-4050.00%
IONS210716C000650002021-05-07 9:30AM EDT65.000.150.000.300.00-10412113.09%
IONS210716C000700002021-05-26 12:52PM EDT70.000.050.000.000.00-132050.00%
IONS210716C000750002021-05-26 12:52PM EDT75.000.050.000.000.00-1050.00%
IONS210716C000800002021-03-25 10:18AM EDT80.000.300.001.150.00-129185.94%
IONS210716C000850002021-03-15 9:51AM EDT85.000.650.000.500.00-1177168.55%
IONS210716C000900002021-04-28 12:08PM EDT90.000.790.000.250.00-521159.77%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONS210716P000300002021-06-17 1:24PM EDT30.000.200.000.000.00-1025.00%
IONS210716P000350002021-06-23 1:52PM EDT35.000.450.000.00-0.22-32.84%8706.25%
IONS210716P000400002021-06-23 12:37PM EDT40.003.200.000.00-1.00-23.81%1100.00%
IONS210716P000450002021-06-22 10:45AM EDT45.007.850.000.00-0.88-10.08%200.00%
IONS210716P000500002021-06-23 12:37PM EDT50.0012.600.000.00+0.10+0.80%100.00%
IONS210716P000550002021-06-17 12:12PM EDT55.0017.450.000.000.00-100.00%
IONS210716P000600002021-04-19 12:50PM EDT60.0020.8022.6026.200.00-114197.22%
IONS210716P000650002021-06-21 10:50AM EDT65.0028.5025.1029.000.00-10201.61%
IONS210716P000700002021-04-20 11:42AM EDT70.0029.6031.4035.400.00--0193.16%
IONS210716P000750002020-12-28 4:54PM EDT75.0019.6017.5020.500.00--10.00%
IONS210716P000900002021-04-27 2:18PM EDT90.0046.8050.9055.500.00-10231.64%