NasdaqGS - Nasdaq Real Time Price • USD
Ascendis Pharma A/S (ASND)
As of 12:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240621C00045000 | 5/3/2024 1:32 PM | 45 | 94.50 | 88.20 | 93.00 | 0.00 | 0.00% | 1 | 0 | 373.73% |
| ASND240621C00050000 | 5/3/2024 1:32 PM | 50 | 89.50 | 83.20 | 88.00 | 0.00 | 0.00% | 1 | 0 | 341.21% |
| ASND240621C00070000 | 12/13/2023 6:55 PM | 70 | 45.00 | 60.70 | 65.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ASND240621C00100000 | 5/16/2024 4:04 PM | 100 | 24.10 | 35.50 | 40.00 | 0.00 | 0.00% | 2 | 263 | 124.17% |
| ASND240621C00105000 | 5/14/2024 6:35 PM | 105 | 20.20 | 30.50 | 35.00 | 0.00 | 0.00% | - | 1 | 109.08% |
| ASND240621C00110000 | 12/19/2023 5:28 PM | 110 | 23.24 | 29.00 | 33.50 | 0.00 | 0.00% | - | 6 | 147.24% |
| ASND240621C00115000 | 5/14/2024 6:34 PM | 115 | 15.80 | 20.60 | 25.00 | 0.00 | 0.00% | 1 | 8 | 80.79% |
| ASND240621C00120000 | 5/20/2024 1:38 PM | 120 | 7.50 | 16.00 | 20.30 | 0.00 | 0.00% | 1 | 4 | 71.51% |
| ASND240621C00125000 | 5/21/2024 1:59 PM | 125 | 5.50 | 12.20 | 15.70 | 0.00 | 0.00% | 1 | 29 | 66.02% |
| ASND240621C00130000 | 5/22/2024 1:45 PM | 130 | 5.00 | 9.00 | 12.40 | 0.00 | 0.00% | 1 | 19 | 66.75% |
| ASND240621C00135000 | 5/30/2024 7:15 PM | 135 | 8.50 | 5.20 | 7.80 | 0.00 | 0.00% | 1 | 12 | 53.64% |
| ASND240621C00140000 | 6/6/2024 4:14 PM | 140 | 3.40 | 2.00 | 6.50 | 0.00 | 0.00% | 7 | 33 | 53.37% |
| ASND240621C00145000 | 5/31/2024 2:31 PM | 145 | 5.00 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 64.97% |
| ASND240621C00150000 | 5/31/2024 1:39 PM | 150 | 3.00 | 0.25 | 4.60 | 0.00 | 0.00% | 5 | 441 | 63.65% |
| ASND240621C00155000 | 6/5/2024 3:46 PM | 155 | 1.35 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 46 | 55.23% |
| ASND240621C00160000 | 5/31/2024 4:59 PM | 160 | 0.95 | 0.10 | 1.65 | 0.00 | 0.00% | 8 | 82 | 61.96% |
| ASND240621C00165000 | 4/16/2024 6:50 PM | 165 | 11.30 | 0.00 | 5.00 | 0.00 | 0.00% | 11 | 24 | 96.12% |
| ASND240621C00170000 | 5/14/2024 6:35 PM | 170 | 1.00 | 0.00 | 1.40 | 0.00 | 0.00% | 7 | 17 | 73.93% |
| ASND240621C00175000 | 5/13/2024 7:40 PM | 175 | 1.00 | 0.00 | 1.20 | 0.00 | 0.00% | 5 | 40 | 78.37% |
| ASND240621C00180000 | 4/16/2024 6:47 PM | 180 | 6.00 | 0.00 | 5.00 | 0.00 | 0.00% | 40 | 53 | 121.95% |
| ASND240621C00185000 | 4/16/2024 6:00 PM | 185 | 7.03 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 3 | 129.66% |
| ASND240621C00190000 | 5/6/2024 6:37 PM | 190 | 1.00 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 66 | 99.02% |
| ASND240621C00195000 | 4/25/2024 1:33 PM | 195 | 1.00 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 76 | 104.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240621P00045000 | 6/5/2024 5:36 PM | 45 | 0.02 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 25 | 405.66% |
| ASND240621P00050000 | 4/16/2024 6:44 PM | 50 | 0.60 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 370.61% |
| ASND240621P00055000 | 4/16/2024 6:39 PM | 55 | 1.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 7 | 287.01% |
| ASND240621P00065000 | 5/9/2024 5:57 PM | 65 | 1.31 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 284.77% |
| ASND240621P00070000 | 5/31/2024 6:20 PM | 70 | 0.01 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 202.64% |
| ASND240621P00080000 | 1/24/2024 4:21 PM | 80 | 1.00 | 0.00 | 5.00 | 0.00 | 0.00% | 20 | 0 | 217.38% |
| ASND240621P00085000 | 1/5/2024 3:43 PM | 85 | 1.37 | 0.10 | 5.00 | 0.00 | 0.00% | 6 | 6 | 198.73% |
| ASND240621P00090000 | 5/15/2024 1:44 PM | 90 | 0.88 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 106 | 178.81% |
| ASND240621P00095000 | 5/22/2024 5:30 PM | 95 | 0.80 | 0.00 | 5.00 | 0.00 | 0.00% | 11 | 4 | 160.86% |
| ASND240621P00100000 | 6/3/2024 3:50 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1,229 | 25.00% |
| ASND240621P00105000 | 5/14/2024 7:04 PM | 105 | 2.62 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 20 | 25.00% |
| ASND240621P00110000 | 5/20/2024 1:38 PM | 110 | 2.15 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 759 | 102.49% |
| ASND240621P00115000 | 5/31/2024 2:55 PM | 115 | 1.00 | 0.25 | 5.00 | 0.00 | 0.00% | 81 | 118 | 96.68% |
| ASND240621P00120000 | 5/22/2024 3:21 PM | 120 | 3.69 | 0.10 | 5.00 | 0.00 | 0.00% | 554 | 284 | 79.71% |
| ASND240621P00125000 | 5/23/2024 1:47 PM | 125 | 5.00 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 137 | 63.67% |
| ASND240621P00130000 | 5/22/2024 6:05 PM | 130 | 5.60 | 1.05 | 4.20 | 0.00 | 0.00% | 3 | 174 | 63.77% |
| ASND240621P00135000 | 6/6/2024 7:43 PM | 135 | 3.65 | 2.00 | 4.30 | 0.00 | 0.00% | 1 | 21 | 44.48% |
| ASND240621P00140000 | 5/14/2024 6:41 PM | 140 | 17.00 | 4.40 | 7.80 | 0.00 | 0.00% | 5 | 110 | 51.06% |
| ASND240621P00145000 | 4/25/2024 7:59 PM | 145 | 20.20 | 14.20 | 19.00 | 0.00 | 0.00% | 2 | 5 | 102.91% |
| ASND240621P00150000 | 4/29/2024 3:49 PM | 150 | 21.30 | 16.00 | 20.80 | 0.00 | 0.00% | 2 | 283 | 86.82% |
| ASND240621P00155000 | 3/13/2024 4:31 PM | 155 | 18.80 | 20.80 | 25.40 | 0.00 | 0.00% | - | 5 | 96.24% |
| ASND240621P00160000 | 3/18/2024 4:43 PM | 160 | 21.40 | 26.00 | 30.40 | 0.00 | 0.00% | 2 | 2 | 108.77% |
| ASND240621P00165000 | 4/9/2024 3:36 PM | 165 | 27.40 | 31.20 | 35.50 | 0.00 | 0.00% | - | 2 | 121.09% |
| ASND240621P00175000 | 2/7/2024 2:30 PM | 175 | 37.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
PCVX Vaxcyte, Inc.
71.14
-1.90%
LEGN Legend Biotech Corporation
46.28
-0.60%
CRNX Crinetics Pharmaceuticals, Inc.
45.26
-1.27%
BPMC Blueprint Medicines Corporation
104.76
+0.33%
RARE Ultragenyx Pharmaceutical Inc.
41.02
-1.80%
MLTX MoonLake Immunotherapeutics
42.02
-0.99%
CYTK Cytokinetics, Incorporated
51.22
-2.03%
FDMT 4D Molecular Therapeutics, Inc.
23.08
+2.26%
ARGX argenx SE
382.40
-1.14%
BBIO BridgeBio Pharma, Inc.
27.32
+0.74%