NasdaqGS - Nasdaq Real Time Price USD

Ionis Pharmaceuticals, Inc. (IONS)

Compare
33.46
-0.64
(-1.88%)
At close: January 10 at 4:00:01 PM EST
33.00
-0.46
(-1.37%)
After hours: January 10 at 4:25:40 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS250117C00020000 7/11/2024 3:28 PM 20 27.00 24.70 29.50 0.00 0.00% 1 0 1,663.48%
IONS250117C00025000 7/10/2024 9:53 AM 25 23.45 20.60 25.00 0.00 0.00% 1 1 1,291.99%
IONS250117C00030000 12/19/2024 1:43 PM 30 6.00 2.60 4.30 0.00 0.00% 2 7 122.27%
IONS250117C00032500 12/19/2024 12:50 PM 32.5 4.10 0.95 4.30 0.00 0.00% 2 13 115.92%
IONS250117C00035000 1/6/2025 3:09 PM 35 0.85 0.00 3.90 0.00 0.00% 20 222 140.33%
IONS250117C00037500 1/6/2025 10:27 AM 37.5 0.25 0.00 3.80 0.00 0.00% 20 213 182.42%
IONS250117C00040000 1/10/2025 12:59 PM 40 0.03 0.00 0.25 -0.24 -88.89% 3 2,041 85.55%
IONS250117C00042500 1/6/2025 2:30 PM 42.5 0.53 0.00 0.50 0.00 0.00% 5 400 125.20%
IONS250117C00045000 1/7/2025 11:53 AM 45 0.05 0.00 0.10 0.00 0.00% 4 1,322 107.42%
IONS250117C00047500 12/26/2024 12:57 PM 47.5 0.20 0.00 4.10 0.00 0.00% 4 680 315.04%
IONS250117C00050000 12/26/2024 12:00 PM 50 0.05 0.00 0.05 0.00 0.00% 11 655 125.00%
IONS250117C00052500 12/26/2024 11:56 AM 52.5 0.05 0.00 2.75 0.00 0.00% 8 137 312.40%
IONS250117C00055000 1/7/2025 10:58 AM 55 0.05 0.00 0.25 0.00 0.00% 35 1,235 189.45%
IONS250117C00057500 10/7/2024 2:55 PM 57.5 0.35 0.00 4.80 0.00 0.00% 36 102 422.85%
IONS250117C00060000 11/18/2024 12:17 PM 60 0.05 0.00 4.80 0.00 0.00% 5 201 440.63%
IONS250117C00065000 12/6/2024 1:10 PM 65 0.10 0.00 0.05 0.00 0.00% 20 113 192.19%
IONS250117C00070000 4/22/2024 10:14 AM 70 0.40 0.00 1.40 0.00 0.00% 7 8 357.42%
IONS250117C00075000 4/12/2024 10:02 AM 75 0.40 0.00 1.40 0.00 0.00% 50 50 380.27%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONS250117P00027500 6/25/2024 9:38 AM 27.5 0.45 0.00 0.75 0.00 0.00% 4 4 129.30%
IONS250117P00030000 12/24/2024 9:30 AM 30 0.30 0.00 0.35 0.00 0.00% 4 191 67.19%
IONS250117P00032500 1/10/2025 9:30 AM 32.5 0.55 0.00 2.50 0.15 37.50% 4 72 92.68%
IONS250117P00035000 1/10/2025 9:37 AM 35 1.80 1.65 4.00 0.60 50.00% 10 50 103.71%
IONS250117P00037500 1/6/2025 12:35 PM 37.5 3.30 3.80 5.80 0.00 0.00% 2 493 113.48%
IONS250117P00040000 1/10/2025 10:13 AM 40 6.62 5.30 8.90 0.48 7.82% 20 1,344 130.27%
IONS250117P00042500 1/7/2025 3:12 PM 42.5 7.78 8.40 10.90 0.00 0.00% 11 209 161.33%
IONS250117P00045000 11/27/2024 10:47 AM 45 8.90 7.40 11.40 0.00 0.00% 2 462 0.00%
IONS250117P00047500 11/15/2024 11:45 AM 47.5 12.16 9.50 14.00 0.00 0.00% 1 1,006 0.00%
IONS250117P00050000 11/19/2024 11:23 AM 50 15.94 12.00 16.90 0.00 0.00% 26 4 198.83%
IONS250117P00052500 9/9/2024 11:35 AM 52.5 6.50 12.00 16.70 0.00 0.00% 4 8 0.00%
IONS250117P00055000 9/10/2024 11:06 AM 55 10.91 14.80 19.50 0.00 0.00% 3 2 0.00%
IONS250117P00060000 4/19/2024 9:46 AM 60 19.10 20.60 25.00 0.00 0.00% 1 0 0.00%
IONS250117P00065000 5/15/2024 2:49 PM 65 25.67 22.00 26.70 0.00 0.00% - 0 0.00%

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
237.98
-1.07%
 
ARWR Arrowhead Pharmaceuticals, Inc.
18.49
-6.38%
 
INCY Incyte Corporation
70.54
-3.54%
 
RARE Ultragenyx Pharmaceutical Inc.
42.07
-3.62%
 
SRPT Sarepta Therapeutics, Inc.
124.79
-1.17%
 
RNA Avidity Biosciences, Inc.
29.46
-1.57%
 
JAZZ Jazz Pharmaceuticals plc
121.41
+0.98%
 
BMRN BioMarin Pharmaceutical Inc.
67.38
-1.46%
 
AGIO Agios Pharmaceuticals, Inc.
34.42
-4.12%
 
CYTK Cytokinetics, Incorporated
46.62
-1.58%