NasdaqGS - Nasdaq Real Time Price USD

Ionis Pharmaceuticals, Inc. (IONS)

35.59
-0.03
(-0.08%)
At close: June 13 at 4:00:01 PM EDT
34.82
-0.77
(-2.16%)
After hours: June 13 at 7:57:17 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS250620C00027500 5/14/2025 2:09 PM 27.5 6.50 6.10 10.10 0.00 0.00% - 5 84.38%
IONS250620C00030000 6/10/2025 10:50 AM 30 7.00 5.00 7.60 0.00 0.00% 21 600 155.86%
IONS250620C00032500 6/12/2025 9:59 AM 32.5 3.05 2.75 5.10 0.00 0.00% 1 269 115.82%
IONS250620C00035000 6/13/2025 11:20 AM 35 1.79 0.75 2.35 0.94 110.59% 3 930 68.26%
IONS250620C00037500 6/12/2025 10:34 AM 37.5 0.75 0.00 2.20 0.00 0.00% 10 90 101.95%
IONS250620C00040000 6/13/2025 9:30 AM 40 0.20 0.00 0.20 0.10 100.00% 2 28 62.89%
IONS250620C00042500 5/19/2025 12:19 PM 42.5 0.05 0.00 0.15 0.00 0.00% - 1 81.64%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS250620P00027500 4/30/2025 10:01 AM 27.5 0.05 0.00 0.75 0.00 0.00% 1 1 167.58%
IONS250620P00030000 5/22/2025 2:18 PM 30 0.45 0.00 0.75 0.00 0.00% - 3 124.22%
IONS250620P00032500 5/21/2025 2:04 PM 32.5 1.05 0.00 0.15 0.00 0.00% 2 4 59.77%
IONS250620P00035000 6/4/2025 1:41 PM 35 0.95 0.00 2.55 0.00 0.00% - 2 86.04%

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
307.99
+1.09%
 
BBIO BridgeBio Pharma, Inc.
39.78
+0.33%
 
PTCT PTC Therapeutics, Inc.
51.26
+0.55%
 
CYTK Cytokinetics, Incorporated
34.38
+3.55%
 
BMRN BioMarin Pharmaceutical Inc.
56.22
-1.85%
 
ARWR Arrowhead Pharmaceuticals, Inc.
15.74
-2.96%
 
RARE Ultragenyx Pharmaceutical Inc.
37.49
-4.58%
 
ACAD ACADIA Pharmaceuticals Inc.
21.71
-0.14%
 
JAZZ Jazz Pharmaceuticals plc
108.50
-1.63%
 
SRRK Scholar Rock Holding Corporation
32.45
-2.61%