$74.17
2.293.19%
À la fermeture: -
$74.18
0.010.01%
Après les heures de négociation: 5:10 PM EDT
Comments
Loading...
Ionis Pharmaceuticals (NASDAQ:IONS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Ionis Pharmaceuticals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Ionis Pharmaceuticals..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price26.81Sep 17, 2025
Change
-0%
Bid37.5
Ask41.3
volume0
Intrest51
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.38Oct 13, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price22.03Sep 18, 2025
Change
-0%
Bid32.5
Ask36.3
volume0
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask33.8
volume0
Intrest0
Strike
42.5
42.5
Last Price0.43Sep 22, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid27.5
Ask31.4
volume0
Intrest0
Strike
45
45
Last Price0.6Sep 22, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest7
Last Price-
Change
-
Bid25
Ask28.9
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price23.1Oct 21, 2025
Change
-0%
Bid22.6
Ask26.4
volume0
Intrest1
Strike
50
50
Last Price0.84Sep 19, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid20.1
Ask23.9
volume0
Intrest0
Strike
52.5
52.5
Last Price0.45Oct 17, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest250
Last Price14.45Oct 03, 2025
Change
-0%
Bid17.7
Ask21.5
volume0
Intrest8
Strike
55
55
Last Price0.53Oct 17, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest13
Last Price-
Change
-
Bid15.3
Ask19.1
volume0
Intrest0
Strike
57.5
57.5
Last Price0.25Oct 27, 2025
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest386
Last Price6.1Sep 25, 2025
Change
-0%
Bid12.8
Ask16.7
volume0
Intrest0
Strike
60
60
Last Price0.52Oct 27, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest362
Last Price10.5Oct 29, 2025
Change
-0%
Bid10.6
Ask14.1
volume0
Intrest220
Strike
62.5
62.5
Last Price0.6Oct 29, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest223
Last Price8.3Oct 21, 2025
Change
-0%
Bid8.2
Ask12
volume0
Intrest207
Strike
65
65
Last Price2Oct 30, 2025
Change
0.7256.25%
Bid0.45
Ask1.3
volume1
Intrest233
Last Price6.6Oct 29, 2025
Change
-0%
Bid6
Ask9.9
volume0
Intrest110
Strike
67.5
67.5
Last Price1.55Oct 29, 2025
Change
-0%
Bid0.2
Ask1.6
volume0
Intrest622
Last Price5.82Oct 30, 2025
Change
0.448.18%
Bid5.3
Ask7.9
volume7
Intrest374
Strike
70
70
Last Price2.5Oct 29, 2025
Change
-0%
Bid0.3
Ask2.7
volume0
Intrest68
Last Price4.2Oct 28, 2025
Change
-0%
Bid2.2
Ask5.7
volume0
Intrest202
Strike
72.5
72.5
Last Price2.24Oct 30, 2025
Change
1.5540.9%
Bid2.05
Ask4.1
volume41
Intrest450
Last Price3.2Oct 30, 2025
Change
0.8737.34%
Bid2.6
Ask3.5
volume1
Intrest349
Strike
75
75
Last Price3.45Oct 30, 2025
Change
-
Bid1.7
Ask5.4
volume21
Intrest1
Last Price1.91Oct 28, 2025
Change
-0%
Bid1.25
Ask3.9
volume0
Intrest37
Strike
77.5
77.5
Last Price8.75Oct 08, 2025
Change
-0%
Bid3
Ask6.7
volume0
Intrest1
Last Price1Oct 30, 2025
Change
0.054.76%
Bid0.7
Ask2.1
volume21
Intrest32
Strike
80
80
Last Price-
Change
-
Bid5
Ask8.7
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask1.5
volume0
Intrest0
Strike
82.5
82.5
Last Price-
Change
-
Bid6.8
Ask10.7
volume0
Intrest0
Last Price0.78Oct 28, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest13
Strike
85
85
Last Price-
Change
-
Bid10.9
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid13.8
Ask17.7
volume0
Intrest0