$76.09
2.974.06%
In chiusura: Nov 21, 4:00 PM EST
$76.09
N/A
After hour: Nov 21, 6:40 PM EST
Comments
Loading...
Ionis Pharmaceuticals (NASDAQ:IONS) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Ionis Pharmaceuticals a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Ionis Pharmaceuticals..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price38.5Nov 17, 2025
Change
-0%
Bid39.1
Ask43.1
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price33.94Nov 20, 2025
Change
-0%
Bid34.1
Ask38
volume0
Intrest1
Strike
40
40
Last Price0.05Sep 25, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask35.6
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask33.2
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.7
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price12.78Sep 19, 2025
Change
-0%
Bid24.2
Ask28.2
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask25.7
volume0
Intrest0
Strike
52.5
52.5
Last Price2.7Oct 15, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid19.3
Ask23.3
volume0
Intrest0
Strike
55
55
Last Price0.55Oct 29, 2025
Change
-0%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid17
Ask20.9
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price12.8Nov 17, 2025
Change
-0%
Bid14.6
Ask18.6
volume0
Intrest8
Strike
60
60
Last Price1.2Nov 07, 2025
Change
-0%
Bid-
Ask2.55
volume0
Intrest233
Last Price12Nov 04, 2025
Change
-0%
Bid13.5
Ask15.6
volume0
Intrest4
Strike
62.5
62.5
Last Price1.06Nov 18, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest628
Last Price11.79Nov 21, 2025
Change
0.999.17%
Bid11.9
Ask14
volume11
Intrest851
Strike
65
65
Last Price1.35Nov 17, 2025
Change
-0%
Bid0.55
Ask1.2
volume0
Intrest77
Last Price5.7Nov 10, 2025
Change
-0%
Bid8
Ask11.5
volume0
Intrest225
Strike
67.5
67.5
Last Price1.55Nov 21, 2025
Change
0.16.06%
Bid0.9
Ask2.5
volume1
Intrest532
Last Price8.35Nov 21, 2025
Change
1.3519.29%
Bid7.7
Ask9.7
volume21
Intrest182
Strike
70
70
Last Price1.95Nov 21, 2025
Change
0.9532.76%
Bid1.2
Ask2.4
volume7
Intrest817
Last Price6.17Nov 21, 2025
Change
1.1723.4%
Bid5.4
Ask6.7
volume3
Intrest527
Strike
72.5
72.5
Last Price2.68Nov 21, 2025
Change
0.8924.93%
Bid1.85
Ask2.7
volume6
Intrest8
Last Price4.85Nov 21, 2025
Change
0.9925.65%
Bid4.4
Ask5
volume50
Intrest18
Strike
75
75
Last Price3.8Nov 21, 2025
Change
0.9920.67%
Bid1.8
Ask4.3
volume1
Intrest14
Last Price3.7Nov 21, 2025
Change
0.246.94%
Bid2.5
Ask4.2
volume13
Intrest10
Strike
77.5
77.5
Last Price6.3Nov 20, 2025
Change
-0%
Bid3.7
Ask5.5
volume0
Intrest15
Last Price2.55Nov 21, 2025
Change
0.418.6%
Bid1.6
Ask3.2
volume33
Intrest315
Strike
80
80
Last Price-
Change
-
Bid5.8
Ask7.6
volume0
Intrest0
Last Price1.75Nov 21, 2025
Change
-
Bid0.8
Ask3
volume2
Intrest0
Strike
82.5
82.5
Last Price-
Change
-
Bid6
Ask10
volume0
Intrest0
Last Price1.2Nov 21, 2025
Change
0.2526.32%
Bid0.85
Ask1.8
volume18
Intrest17
Strike
85
85
Last Price-
Change
-
Bid8.3
Ask12.1
volume0
Intrest0
Last Price0.48Nov 10, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid13
Ask16.4
volume0
Intrest0
Last Price0.1Nov 10, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid17.1
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid21.9
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid27
Ask31.2
volume0
Intrest0