IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00005000 | 2024-04-29 11:35AM EDT | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240510C00005500 | 2024-04-23 10:38AM EDT | 5.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510C00006000 | 2024-04-26 12:37PM EDT | 6.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510C00006500 | 2024-04-22 9:39AM EDT | 6.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240510C00007000 | 2024-04-26 1:51PM EDT | 7.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240510C00007500 | 2024-04-30 3:56PM EDT | 7.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IONQ240510C00008000 | 2024-04-30 3:14PM EDT | 8.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IONQ240510C00008500 | 2024-04-30 2:59PM EDT | 8.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240510C00009000 | 2024-04-30 2:05PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IONQ240510C00009500 | 2024-04-30 1:05PM EDT | 9.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IONQ240510C00010000 | 2024-04-30 3:08PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| IONQ240510C00010500 | 2024-04-29 1:28PM EDT | 10.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| IONQ240510C00011000 | 2024-04-29 3:50PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| IONQ240510C00011500 | 2024-04-30 11:48AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240510C00012000 | 2024-04-29 3:03PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| IONQ240510C00012500 | 2024-04-30 3:08PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240510C00013000 | 2024-04-29 2:27PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IONQ240510C00013500 | 2024-04-10 10:37AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IONQ240510C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240510C00014500 | 2024-04-15 1:38PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00005000 | 2024-04-18 10:39AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240510P00005500 | 2024-04-29 10:40AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IONQ240510P00006000 | 2024-04-19 9:44AM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240510P00006500 | 2024-04-30 1:37PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IONQ240510P00007000 | 2024-04-30 12:53PM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| IONQ240510P00007500 | 2024-04-30 1:12PM EDT | 7.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IONQ240510P00008000 | 2024-04-30 10:35AM EDT | 8.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| IONQ240510P00008500 | 2024-04-30 12:02PM EDT | 8.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| IONQ240510P00009000 | 2024-04-30 3:26PM EDT | 9.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240510P00009500 | 2024-04-30 1:13PM EDT | 9.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00010500 | 2024-04-15 1:51PM EDT | 10.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IONQ240510P00011000 | 2024-04-30 3:10PM EDT | 11.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IONQ240510P00011500 | 2024-04-24 3:19PM EDT | 11.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ240510P00012000 | 2024-04-24 12:30PM EDT | 12.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00013500 | 2024-03-28 1:42PM EDT | 13.50 | 3.81 | 3.55 | 5.70 | 0.00 | - | 2 | 2 | 351.17% |
| IONQ240510P00016000 | 2024-04-25 10:59AM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.