IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503C00002500 | 2024-04-22 10:40AM EDT | 2.50 | 4.83 | 6.35 | 6.50 | 0.00 | - | 10 | 2 | 512.50% |
| IONQ240503C00006000 | 2024-04-18 2:24PM EDT | 6.00 | 1.40 | 2.93 | 3.00 | 0.00 | - | - | 10 | 182.81% |
| IONQ240503C00006500 | 2024-04-15 9:30AM EDT | 6.50 | 1.63 | 2.43 | 3.00 | 0.00 | - | - | 5 | 268.75% |
| IONQ240503C00007000 | 2024-04-26 3:06PM EDT | 7.00 | 1.88 | 1.92 | 2.19 | +0.64 | +51.61% | 11 | 29 | 157.81% |
| IONQ240503C00007500 | 2024-04-26 3:29PM EDT | 7.50 | 1.39 | 1.45 | 1.75 | +0.65 | +87.84% | 112 | 303 | 142.97% |
| IONQ240503C00008000 | 2024-04-26 2:57PM EDT | 8.00 | 0.95 | 1.01 | 1.04 | +0.53 | +126.19% | 84 | 652 | 78.91% |
| IONQ240503C00008500 | 2024-04-26 3:57PM EDT | 8.50 | 0.62 | 0.61 | 0.65 | +0.40 | +181.82% | 172 | 1,078 | 77.34% |
| IONQ240503C00009000 | 2024-04-26 3:58PM EDT | 9.00 | 0.44 | 0.33 | 0.35 | +0.33 | +300.00% | 349 | 345 | 77.34% |
| IONQ240503C00009500 | 2024-04-26 3:50PM EDT | 9.50 | 0.16 | 0.16 | 0.20 | +0.10 | +166.67% | 253 | 95 | 82.42% |
| IONQ240503C00010000 | 2024-04-26 3:51PM EDT | 10.00 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 485 | 171 | 84.38% |
| IONQ240503C00010500 | 2024-04-26 3:48PM EDT | 10.50 | 0.03 | 0.03 | 0.05 | -0.17 | -85.00% | 2 | 38 | 87.50% |
| IONQ240503C00011000 | 2024-04-26 12:33PM EDT | 11.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 203 | 96.88% |
| IONQ240503C00011500 | 2024-04-12 1:37PM EDT | 11.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 87.50% |
| IONQ240503C00012000 | 2024-04-26 11:12AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 16 | 39 | 115.63% |
| IONQ240503C00012500 | 2024-04-11 1:48PM EDT | 12.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 124 | 129.69% |
| IONQ240503C00013000 | 2024-03-28 2:41PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 154.69% |
| IONQ240503C00013500 | 2024-03-25 12:21PM EDT | 13.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 320.31% |
| IONQ240503C00019000 | 2024-04-01 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 271.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503P00005500 | 2024-04-22 2:56PM EDT | 5.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 25 | 200.00% |
| IONQ240503P00006000 | 2024-04-25 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 162.50% |
| IONQ240503P00006500 | 2024-04-26 11:59AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 338 | 134.38% |
| IONQ240503P00007000 | 2024-04-26 3:25PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 100 | 158 | 98.44% |
| IONQ240503P00007500 | 2024-04-26 2:32PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 18 | 84 | 85.94% |
| IONQ240503P00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 83 | 117 | 81.25% |
| IONQ240503P00008500 | 2024-04-26 3:20PM EDT | 8.50 | 0.19 | 0.17 | 0.18 | -0.40 | -67.80% | 287 | 401 | 81.25% |
| IONQ240503P00009000 | 2024-04-26 3:57PM EDT | 9.00 | 0.39 | 0.36 | 0.41 | -0.63 | -61.76% | 59 | 264 | 80.47% |
| IONQ240503P00009500 | 2024-04-26 11:28AM EDT | 9.50 | 0.97 | 0.57 | 0.74 | -1.36 | -58.37% | 2 | 54 | 68.36% |
| IONQ240503P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 2.85 | 0.41 | 1.15 | 0.00 | - | 1 | 4 | 96.09% |
| IONQ240503P00010500 | 2024-04-22 2:46PM EDT | 10.50 | 2.93 | 1.37 | 1.61 | 0.00 | - | 1 | 22 | 106.25% |
| IONQ240503P00011000 | 2024-04-26 3:19PM EDT | 11.00 | 2.25 | 1.66 | 2.14 | -0.60 | -21.05% | 5 | 6 | 139.06% |
| IONQ240503P00011500 | 2024-04-26 10:22AM EDT | 11.50 | 2.99 | 1.79 | 3.00 | +0.77 | +34.68% | 3 | 5 | 266.41% |
| IONQ240503P00012000 | 2024-04-18 3:26PM EDT | 12.00 | 4.66 | 2.87 | 3.10 | 0.00 | - | 3 | 3 | 157.81% |
| IONQ240503P00014500 | 2024-03-22 3:20PM EDT | 14.50 | 5.09 | 6.65 | 7.55 | 0.00 | - | 1 | 0 | 645.31% |
© 2024 Yahoo. All rights reserved.