NasdaqGS - Nasdaq Real Time Price • USD
Ascendis Pharma A/S (ASND)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:01 PM EDT
| 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 | 49.00 | 53.00 | 0.00 | 0.00% | - | 16 | 175.66% |
| ASND240517C00115000 | 4/17/2024 1:36 PM | 115 | 37.72 | 36.60 | 40.90 | 0.00 | 0.00% | - | 6 | 155.74% |
| ASND240517C00120000 | 4/17/2024 1:37 PM | 120 | 33.74 | 32.20 | 37.00 | 0.00 | 0.00% | - | 1 | 147.11% |
| ASND240517C00130000 | 4/22/2024 2:43 PM | 130 | 25.70 | 24.50 | 27.90 | 0.00 | 0.00% | 25 | 25 | 127.39% |
| ASND240517C00135000 | 4/22/2024 2:43 PM | 135 | 21.80 | 20.80 | 25.50 | 0.00 | 0.00% | 83 | 94 | 124.98% |
| ASND240517C00140000 | 4/22/2024 4:42 PM | 140 | 17.10 | 17.30 | 22.00 | 0.00 | 0.00% | 2 | 25 | 118.02% |
| ASND240517C00145000 | 4/22/2024 7:03 PM | 145 | 14.00 | 14.00 | 18.40 | 0.00 | 0.00% | 82 | 293 | 110.22% |
| ASND240517C00150000 | 4/23/2024 6:41 PM | 150 | 12.70 | 11.20 | 13.50 | 1.20 | 10.43% | 2 | 327 | 98.35% |
| ASND240517C00155000 | 4/23/2024 7:44 PM | 155 | 9.90 | 7.00 | 10.00 | 1.90 | 23.75% | 307 | 106 | 84.67% |
| ASND240517C00160000 | 4/23/2024 6:34 PM | 160 | 7.00 | 6.10 | 8.90 | 0.50 | 7.69% | 26 | 1,023 | 88.62% |
| ASND240517C00165000 | 4/23/2024 6:22 PM | 165 | 4.90 | 3.40 | 6.00 | 0.37 | 8.17% | 35 | 1,128 | 77.41% |
| ASND240517C00170000 | 4/22/2024 5:23 PM | 170 | 3.10 | 1.95 | 5.00 | 0.00 | 0.00% | 3 | 6 | 75.56% |
| ASND240517C00175000 | 4/19/2024 5:59 PM | 175 | 1.75 | 0.40 | 3.10 | 0.00 | 0.00% | 1 | 320 | 65.65% |
| ASND240517C00180000 | 4/19/2024 7:46 PM | 180 | 1.75 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 3 | 81.05% |
| ASND240517C00185000 | 4/16/2024 6:47 PM | 185 | 3.01 | 0.05 | 4.20 | 0.00 | 0.00% | 69 | 69 | 82.64% |
| ASND240517C00190000 | 4/16/2024 6:47 PM | 190 | 2.61 | 0.00 | 5.00 | 0.00 | 0.00% | 48 | 43 | 92.97% |
| ASND240517C00195000 | 4/16/2024 6:47 PM | 195 | 2.00 | 0.00 | 5.00 | 0.00 | 0.00% | - | 25 | 98.73% |
| ASND240517C00200000 | 4/9/2024 6:05 PM | 200 | 4.10 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 104.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASND240517P00075000 | 4/22/2024 6:48 PM | 75 | 2.28 | 1.05 | 4.50 | 0.00 | 0.00% | 3 | 4 | 206.67% |
| ASND240517P00080000 | 4/17/2024 6:13 PM | 80 | 3.70 | 1.80 | 4.40 | 0.00 | 0.00% | - | 2 | 196.19% |
| ASND240517P00095000 | 4/22/2024 4:34 PM | 95 | 4.00 | 3.60 | 5.90 | 0.00 | 0.00% | 27 | 103 | 173.85% |
| ASND240517P00100000 | 4/22/2024 3:11 PM | 100 | 5.62 | 4.10 | 8.00 | 0.00 | 0.00% | 13 | 53 | 174.24% |
| ASND240517P00110000 | 4/19/2024 6:12 PM | 110 | 6.80 | 5.30 | 9.50 | 0.00 | 0.00% | 18 | 13 | 157.17% |
| ASND240517P00115000 | 4/22/2024 1:39 PM | 115 | 8.12 | 6.10 | 9.50 | 0.00 | 0.00% | 22 | 12 | 145.41% |
| ASND240517P00120000 | 4/19/2024 6:21 PM | 120 | 8.90 | 6.50 | 10.60 | 0.00 | 0.00% | 9 | 76 | 136.60% |
| ASND240517P00125000 | 3/18/2024 5:42 PM | 125 | 5.40 | 11.10 | 16.00 | 0.00 | 0.00% | 5 | 5 | 161.28% |
| ASND240517P00130000 | 4/23/2024 7:44 PM | 130 | 10.60 | 9.00 | 12.40 | -1.30 | -10.92% | 335 | 147 | 122.28% |
| ASND240517P00135000 | 4/23/2024 2:46 PM | 135 | 12.20 | 10.20 | 14.10 | -1.20 | -8.96% | 18 | 237 | 116.49% |
| ASND240517P00140000 | 4/19/2024 5:57 PM | 140 | 15.00 | 11.60 | 16.10 | 0.00 | 0.00% | 10 | 436 | 111.24% |
| ASND240517P00145000 | 4/22/2024 7:03 PM | 145 | 16.20 | 13.10 | 17.50 | 0.00 | 0.00% | 75 | 84 | 102.93% |
| ASND240517P00150000 | 3/21/2024 7:05 PM | 150 | 16.00 | 16.70 | 21.50 | 0.00 | 0.00% | - | 1 | 109.02% |
| ASND240517P00155000 | 4/5/2024 3:54 PM | 155 | 19.70 | 16.50 | 21.00 | 0.00 | 0.00% | 6 | 5 | 85.23% |
Related Tickers
ARGX argenx SE
375.08
+1.72%
PCVX Vaxcyte, Inc.
60.88
-1.17%
VRNA Verona Pharma plc
15.59
-0.83%
GMAB Genmab A/S
28.56
-1.42%
SYRE Spyre Therapeutics, Inc.
34.25
+2.87%
LEGN Legend Biotech Corporation
47.45
+0.83%
MLTX MoonLake Immunotherapeutics
43.25
+5.44%
BPMC Blueprint Medicines Corporation
92.29
+1.85%
ALNY Alnylam Pharmaceuticals, Inc.
146.07
+0.19%
DAWN Day One Biopharmaceuticals, Inc.
16.64
+8.19%