NasdaqGS - Nasdaq Real Time Price USD

Ascendis Pharma A/S (ASND)

Compare
127.64 -0.20 (-0.16%)
At close: June 14 at 4:00 PM EDT
127.64 0.00 (0.00%)
After hours: June 14 at 4:49 PM EDT

Calls

In The Money

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 0 903.42%
ASND240621C00050000 5/3/2024 1:32 PM 50 89.50 83.20 88.00 0.00 0.00% 1 0 823.39%
ASND240621C00070000 12/13/2023 6:55 PM 70 45.00 60.70 65.50 0.00 0.00% 1 1 498.49%
ASND240621C00100000 5/16/2024 4:04 PM 100 24.10 25.70 30.50 0.00 0.00% 2 263 122.56%
ASND240621C00105000 5/14/2024 6:35 PM 105 20.20 20.60 25.50 0.00 0.00% - 1 99.90%
ASND240621C00110000 12/19/2023 5:28 PM 110 23.24 27.50 32.10 0.00 0.00% - 6 327.78%
ASND240621C00115000 6/7/2024 7:50 PM 115 22.50 10.80 15.50 0.00 0.00% 2 7 65.04%
ASND240621C00120000 5/20/2024 1:38 PM 120 7.50 6.50 11.00 0.00 0.00% 1 4 59.38%
ASND240621C00125000 5/21/2024 1:59 PM 125 5.50 2.55 7.00 0.00 0.00% 1 29 50.88%
ASND240621C00130000 6/14/2024 7:10 PM 130 1.15 1.30 5.00 -2.95 -71.95% 2 21 64.16%
ASND240621C00135000 5/30/2024 7:15 PM 135 8.50 0.00 4.90 0.00 0.00% 1 12 79.59%
ASND240621C00140000 6/14/2024 7:29 PM 140 4.24 0.25 5.00 0.19 4.69% 1 207 104.98%
ASND240621C00145000 5/31/2024 2:31 PM 145 5.00 0.00 4.00 0.00 0.00% 1 1 111.96%
ASND240621C00150000 5/31/2024 1:39 PM 150 3.00 0.00 5.00 0.00 0.00% 5 441 140.19%
ASND240621C00155000 6/5/2024 3:46 PM 155 1.35 0.00 2.00 0.00 0.00% 1 46 117.97%
ASND240621C00160000 5/31/2024 4:59 PM 160 0.95 0.05 1.70 0.00 0.00% 8 82 127.00%
ASND240621C00165000 4/16/2024 6:50 PM 165 11.30 0.00 5.00 0.00 0.00% 11 24 186.57%
ASND240621C00170000 5/14/2024 6:35 PM 170 1.00 0.00 1.40 0.00 0.00% 7 17 143.75%
ASND240621C00175000 5/13/2024 7:40 PM 175 1.00 0.00 1.20 0.00 0.00% 5 40 149.80%
ASND240621C00180000 4/16/2024 6:47 PM 180 6.00 0.00 4.00 0.00 0.00% 40 53 211.77%
ASND240621C00185000 4/16/2024 6:00 PM 185 7.03 0.00 5.00 0.00 0.00% 2 3 237.35%
ASND240621C00190000 5/6/2024 6:37 PM 190 1.00 0.00 1.30 0.00 0.00% 1 66 181.84%
ASND240621C00195000 4/25/2024 1:33 PM 195 1.00 0.00 1.30 0.00 0.00% 3 76 190.92%

Puts

In The Money

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 25 617.77%
ASND240621P00050000 4/16/2024 6:44 PM 50 0.60 0.00 5.00 0.00 0.00% 1 2 561.82%
ASND240621P00055000 4/16/2024 6:39 PM 55 1.30 0.00 2.50 0.00 0.00% 1 7 430.96%
ASND240621P00065000 5/9/2024 5:57 PM 65 1.31 0.00 5.00 0.00 0.00% 1 1 424.61%
ASND240621P00070000 5/31/2024 6:20 PM 70 0.01 0.00 5.00 0.00 0.00% 1 2 386.04%
ASND240621P00080000 1/24/2024 4:21 PM 80 1.00 0.00 5.00 0.00 0.00% 20 0 316.31%
ASND240621P00085000 1/5/2024 3:43 PM 85 1.37 0.10 5.00 0.00 0.00% 6 6 286.08%
ASND240621P00090000 5/15/2024 1:44 PM 90 0.88 0.00 5.00 0.00 0.00% 2 106 253.86%
ASND240621P00095000 5/22/2024 5:30 PM 95 0.80 0.00 5.00 0.00 0.00% 11 4 224.61%
ASND240621P00100000 6/12/2024 3:07 PM 100 0.30 0.00 5.00 0.00 0.00% 13 1,231 196.39%
ASND240621P00105000 5/14/2024 7:04 PM 105 2.62 0.00 5.00 0.00 0.00% 21 20 168.85%
ASND240621P00110000 6/13/2024 2:46 PM 110 0.30 0.00 5.00 0.00 0.00% 1 350 141.75%
ASND240621P00115000 6/12/2024 6:16 PM 115 1.20 0.25 5.00 0.00 0.00% 1 119 117.24%
ASND240621P00120000 5/22/2024 3:21 PM 120 3.69 0.00 5.00 0.00 0.00% 554 284 86.87%
ASND240621P00125000 5/23/2024 1:47 PM 125 5.00 0.50 5.00 0.00 0.00% 1 137 60.84%
ASND240621P00130000 5/22/2024 6:05 PM 130 5.60 3.70 5.90 0.00 0.00% 3 174 53.03%
ASND240621P00135000 6/6/2024 7:43 PM 135 3.65 5.50 9.90 0.00 0.00% 1 21 81.15%
ASND240621P00140000 6/11/2024 6:43 PM 140 8.50 10.00 14.10 0.00 0.00% 1 110 87.79%
ASND240621P00145000 4/25/2024 7:59 PM 145 20.20 14.20 19.00 0.00 0.00% 2 5 104.03%
ASND240621P00150000 4/29/2024 3:49 PM 150 21.30 16.00 20.80 0.00 0.00% 2 283 0.00%
ASND240621P00155000 3/13/2024 4:31 PM 155 18.80 20.80 25.40 0.00 0.00% - 5 0.00%
ASND240621P00160000 3/18/2024 4:43 PM 160 21.40 26.00 30.40 0.00 0.00% 2 2 0.00%
ASND240621P00165000 4/9/2024 3:36 PM 165 27.40 31.20 35.50 0.00 0.00% - 2 0.00%
ASND240621P00175000 2/7/2024 2:30 PM 175 37.70 32.00 36.50 0.00 0.00% - 1 0.00%

Related Tickers

KROS Keros Therapeutics, Inc.
49.36
-0.28%
 
AGIO Agios Pharmaceuticals, Inc.
44.11
-5.69%
 
PCVX Vaxcyte, Inc.
72.94
-1.45%
 
LEGN Legend Biotech Corporation
42.45
-2.79%
 
RARE Ultragenyx Pharmaceutical Inc.
39.05
-9.44%
 
ARGX argenx SE
387.00
-0.35%
 
MLTX MoonLake Immunotherapeutics
41.41
-3.04%
 
RCKT Rocket Pharmaceuticals, Inc.
21.86
-4.37%
 
IMCR Immunocore Holdings plc
38.46
-3.10%
 
CYTK Cytokinetics, Incorporated
53.93
+2.31%