NasdaqGS - Nasdaq Real Time Price • USD
Ascendis Pharma A/S (ASND)
As of 1:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517C00100000 | 4/16/2024 6:41 PM | 100 | 51.00 | 33.50 | 38.00 | 0.00 | 0.00% | - | 16 | 252.15% |
| ASND240517C00115000 | 5/13/2024 3:57 PM | 115 | 24.21 | 21.50 | 25.70 | -6.79 | -21.90% | 6 | 6 | 223.19% |
| ASND240517C00120000 | 4/17/2024 1:37 PM | 120 | 33.74 | 18.30 | 22.50 | 0.00 | 0.00% | - | 1 | 222.41% |
| ASND240517C00130000 | 5/3/2024 3:59 PM | 130 | 20.58 | 11.10 | 14.60 | 0.00 | 0.00% | 8 | 26 | 186.96% |
| ASND240517C00135000 | 5/13/2024 4:32 PM | 135 | 10.00 | 8.30 | 11.00 | -4.00 | -28.57% | 16 | 95 | 172.39% |
| ASND240517C00140000 | 5/10/2024 3:26 PM | 140 | 8.40 | 6.30 | 8.10 | 0.00 | 0.00% | 8 | 48 | 164.31% |
| ASND240517C00145000 | 5/13/2024 2:18 PM | 145 | 6.25 | 2.35 | 6.30 | 0.00 | 0.00% | 8 | 309 | 142.04% |
| ASND240517C00150000 | 5/13/2024 4:13 PM | 150 | 4.00 | 1.65 | 3.80 | 1.35 | 50.94% | 303 | 285 | 133.57% |
| ASND240517C00155000 | 5/13/2024 3:19 PM | 155 | 1.85 | 0.65 | 2.75 | -1.89 | -50.53% | 6 | 242 | 128.86% |
| ASND240517C00160000 | 5/10/2024 4:34 PM | 160 | 4.11 | 0.35 | 4.60 | 0.00 | 0.00% | 10 | 1,009 | 164.84% |
| ASND240517C00165000 | 5/10/2024 3:26 PM | 165 | 3.39 | 0.00 | 2.20 | 0.00 | 0.00% | 11 | 1,174 | 142.24% |
| ASND240517C00170000 | 4/22/2024 5:23 PM | 170 | 3.10 | 0.05 | 2.40 | 0.00 | 0.00% | 3 | 6 | 160.25% |
| ASND240517C00175000 | 4/19/2024 5:59 PM | 175 | 1.75 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 320 | 211.82% |
| ASND240517C00180000 | 4/19/2024 7:46 PM | 180 | 1.75 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 3 | 225.64% |
| ASND240517C00185000 | 5/10/2024 3:02 PM | 185 | 0.05 | 0.00 | 5.00 | 0.00 | 0.00% | 5 | 74 | 238.82% |
| ASND240517C00190000 | 4/16/2024 6:47 PM | 190 | 2.61 | 0.00 | 5.00 | 0.00 | 0.00% | 48 | 43 | 251.42% |
| ASND240517C00195000 | 4/16/2024 6:47 PM | 195 | 2.00 | 0.00 | 5.00 | 0.00 | 0.00% | - | 25 | 263.48% |
| ASND240517C00200000 | 4/9/2024 6:05 PM | 200 | 4.10 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 275.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00070000 | 5/2/2024 5:48 PM | 70 | 0.70 | 0.00 | 5.00 | 0.00 | 0.00% | - | 6 | 440.23% |
| ASND240517P00075000 | 5/10/2024 1:52 PM | 75 | 0.30 | 0.05 | 5.00 | 0.00 | 0.00% | 2 | 41 | 402.34% |
| ASND240517P00080000 | 5/10/2024 1:51 PM | 80 | 1.10 | 0.90 | 5.00 | 0.00 | 0.00% | 20 | 147 | 383.30% |
| ASND240517P00085000 | 5/8/2024 1:30 PM | 85 | 1.55 | 0.00 | 1.45 | 0.00 | 0.00% | - | 6 | 241.02% |
| ASND240517P00090000 | 5/13/2024 3:19 PM | 90 | 1.65 | 0.70 | 2.65 | -0.85 | -34.00% | 6 | 62 | 264.21% |
| ASND240517P00095000 | 5/13/2024 3:31 PM | 95 | 2.30 | 1.95 | 2.40 | -1.70 | -42.50% | 318 | 103 | 254.30% |
| ASND240517P00100000 | 5/13/2024 2:42 PM | 100 | 3.30 | 2.40 | 3.10 | -0.30 | -8.33% | 102 | 326 | 243.36% |
| ASND240517P00105000 | 5/6/2024 5:59 PM | 105 | 4.95 | 3.60 | 6.20 | 0.00 | 0.00% | 4 | 5 | 269.19% |
| ASND240517P00110000 | 5/13/2024 2:19 PM | 110 | 6.50 | 4.60 | 6.40 | 0.00 | 0.00% | 3 | 92 | 249.17% |
| ASND240517P00115000 | 5/13/2024 4:03 PM | 115 | 6.20 | 5.40 | 6.50 | -0.81 | -11.55% | 3 | 16 | 224.41% |
| ASND240517P00120000 | 4/19/2024 6:21 PM | 120 | 8.90 | 6.60 | 8.90 | 0.00 | 0.00% | 9 | 76 | 223.54% |
| ASND240517P00125000 | 3/18/2024 5:42 PM | 125 | 5.40 | 11.10 | 16.00 | 0.00 | 0.00% | 5 | 5 | 286.13% |
| ASND240517P00130000 | 5/13/2024 4:52 PM | 130 | 10.18 | 9.80 | 10.80 | -1.52 | -12.99% | 28 | 364 | 189.60% |
| ASND240517P00135000 | 4/26/2024 3:00 PM | 135 | 15.00 | 11.60 | 12.50 | 0.00 | 0.00% | 2 | 291 | 174.17% |
| ASND240517P00140000 | 4/30/2024 2:37 PM | 140 | 15.00 | 13.00 | 15.80 | 0.00 | 0.00% | 3 | 441 | 162.84% |
| ASND240517P00145000 | 4/26/2024 3:01 PM | 145 | 17.08 | 15.60 | 18.40 | 0.00 | 0.00% | 501 | 158 | 148.88% |
| ASND240517P00150000 | 3/21/2024 7:05 PM | 150 | 16.00 | 16.70 | 21.50 | 0.00 | 0.00% | - | 1 | 113.62% |
| ASND240517P00155000 | 5/3/2024 1:32 PM | 155 | 20.40 | 22.20 | 26.00 | 0.00 | 0.00% | 3 | 6 | 131.64% |
| ASND240517P00160000 | 5/3/2024 1:32 PM | 160 | 23.10 | 25.70 | 30.00 | 0.00 | 0.00% | 3 | 3 | 107.81% |
Related Tickers
PCVX Vaxcyte, Inc.
64.99
-0.31%
LEGN Legend Biotech Corporation
43.28
+0.09%
ARGX argenx SE
365.51
-2.43%
GMAB Genmab A/S
29.30
+1.59%
BPMC Blueprint Medicines Corporation
106.21
-0.46%
KRYS Krystal Biotech, Inc.
156.74
+1.28%
CYTK Cytokinetics, Incorporated
58.50
-5.80%
KROS Keros Therapeutics, Inc.
53.87
-0.75%
APGE Apogee Therapeutics, Inc.
53.25
+0.06%
BGNE BeiGene, Ltd.
163.06
+1.20%