IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00002500 | 2024-04-02 10:57AM EDT | 2.50 | 7.01 | 6.00 | 6.10 | 0.00 | - | 2 | 2 | 50.00% |
| IONQ240517C00005000 | 2024-04-30 12:56PM EDT | 5.00 | 3.54 | 3.50 | 3.60 | -0.41 | -10.38% | 1 | 15 | 50.00% |
| IONQ240517C00005500 | 2024-04-29 10:19AM EDT | 5.50 | 3.50 | 3.00 | 3.10 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240517C00006000 | 2024-04-24 10:28AM EDT | 6.00 | 2.27 | 2.54 | 2.63 | 0.00 | - | - | 7 | 101.56% |
| IONQ240517C00006500 | 2024-04-22 3:04PM EDT | 6.50 | 1.33 | 2.09 | 2.15 | 0.00 | - | - | 20 | 96.88% |
| IONQ240517C00007000 | 2024-04-26 12:13PM EDT | 7.00 | 1.89 | 1.67 | 1.72 | 0.00 | - | 1 | 2 | 96.88% |
| IONQ240517C00007500 | 2024-04-30 9:49AM EDT | 7.50 | 1.44 | 1.30 | 1.34 | -0.23 | -13.77% | 1 | 485 | 96.88% |
| IONQ240517C00008000 | 2024-04-29 2:11PM EDT | 8.00 | 1.32 | 0.98 | 1.02 | 0.00 | - | 100 | 272 | 97.27% |
| IONQ240517C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.74 | 0.73 | 0.75 | -0.24 | -24.49% | 116 | 201 | 97.66% |
| IONQ240517C00009000 | 2024-04-30 1:51PM EDT | 9.00 | 0.55 | 0.53 | 0.55 | -0.22 | -28.57% | 135 | 544 | 98.63% |
| IONQ240517C00009500 | 2024-04-30 11:50AM EDT | 9.50 | 0.40 | 0.38 | 0.40 | -0.19 | -32.20% | 54 | 133 | 99.80% |
| IONQ240517C00010000 | 2024-04-30 3:43PM EDT | 10.00 | 0.27 | 0.27 | 0.28 | -0.11 | -28.95% | 296 | 6,015 | 100.39% |
| IONQ240517C00010500 | 2024-04-29 1:47PM EDT | 10.50 | 0.30 | 0.19 | 0.20 | 0.00 | - | 33 | 105 | 101.76% |
| IONQ240517C00011000 | 2024-04-30 3:00PM EDT | 11.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 150 | 202 | 103.52% |
| IONQ240517C00011500 | 2024-04-26 10:17AM EDT | 11.50 | 0.12 | 0.09 | 0.11 | 0.00 | - | 8 | 27 | 105.08% |
| IONQ240517C00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 2 | 22 | 109.38% |
| IONQ240517C00012500 | 2024-04-29 9:30AM EDT | 12.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 28 | 2,118 | 110.94% |
| IONQ240517C00013000 | 2024-04-26 1:11PM EDT | 13.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 2 | 115.63% |
| IONQ240517C00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,176 | 125.00% |
| IONQ240517C00017500 | 2024-04-12 11:23AM EDT | 17.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 27 | 154 | 168.75% |
| IONQ240517C00020000 | 2024-04-24 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 186 | 302.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00005000 | 2024-04-23 12:50PM EDT | 5.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 31 | 40 | 192.97% |
| IONQ240517P00005500 | 2024-04-23 1:29PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 0 | 131.25% |
| IONQ240517P00006000 | 2024-04-22 3:07PM EDT | 6.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 10 | 206.25% |
| IONQ240517P00006500 | 2024-04-23 11:28AM EDT | 6.50 | 0.17 | 0.07 | 0.09 | 0.00 | - | - | 2 | 100.78% |
| IONQ240517P00007000 | 2024-04-29 10:59AM EDT | 7.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 38 | 97.66% |
| IONQ240517P00007500 | 2024-04-30 3:53PM EDT | 7.50 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 2 | 1,086 | 98.83% |
| IONQ240517P00008000 | 2024-04-30 9:30AM EDT | 8.00 | 0.41 | 0.44 | 0.47 | +0.07 | +20.59% | 1 | 131 | 97.85% |
| IONQ240517P00008500 | 2024-04-30 11:47AM EDT | 8.50 | 0.68 | 0.68 | 0.71 | +0.11 | +19.30% | 14 | 84 | 98.24% |
| IONQ240517P00009000 | 2024-04-30 1:12PM EDT | 9.00 | 1.01 | 0.97 | 1.01 | +0.23 | +29.49% | 22 | 211 | 98.63% |
| IONQ240517P00009500 | 2024-04-26 11:37AM EDT | 9.50 | 1.31 | 1.32 | 1.36 | 0.00 | - | 4 | 9 | 99.80% |
| IONQ240517P00010000 | 2024-04-30 10:42AM EDT | 10.00 | 1.68 | 1.71 | 1.75 | +0.25 | +17.48% | 2 | 4,152 | 101.17% |
| IONQ240517P00011500 | 2024-04-22 11:02AM EDT | 11.50 | 4.28 | 3.00 | 3.10 | 0.00 | - | - | 1 | 105.08% |
| IONQ240517P00012500 | 2024-04-29 12:24PM EDT | 12.50 | 3.85 | 3.95 | 4.05 | +0.23 | +6.35% | 1 | 207 | 107.03% |
| IONQ240517P00015000 | 2024-04-15 10:19AM EDT | 15.00 | 7.20 | 6.40 | 6.55 | 0.00 | - | 5 | 199 | 128.13% |
| IONQ240517P00017500 | 2024-04-15 10:25AM EDT | 17.50 | 9.75 | 8.85 | 9.00 | 0.00 | - | 9 | 250 | 175.00% |
| IONQ240517P00020000 | 2024-04-17 12:11PM EDT | 20.00 | 12.60 | 11.40 | 11.50 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.