IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00005000 | 2024-04-29 12:46PM EDT | 5.00 | 4.04 | 3.05 | 3.65 | 0.00 | - | 1 | 5 | 153.13% |
| IONQ240524C00006500 | 2024-04-18 1:08PM EDT | 6.50 | 1.31 | 1.65 | 2.59 | 0.00 | - | - | 6 | 82.03% |
| IONQ240524C00007000 | 2024-04-17 9:51AM EDT | 7.00 | 1.15 | 1.52 | 2.18 | 0.00 | - | 1 | 12 | 108.98% |
| IONQ240524C00007500 | 2024-04-26 2:29PM EDT | 7.50 | 1.63 | 1.03 | 1.40 | 0.00 | - | 1 | 19 | 65.23% |
| IONQ240524C00008000 | 2024-04-30 10:12AM EDT | 8.00 | 1.09 | 0.84 | 1.09 | -0.25 | -18.66% | 5 | 45 | 77.34% |
| IONQ240524C00008500 | 2024-04-29 1:41PM EDT | 8.50 | 1.10 | 0.79 | 0.83 | 0.00 | - | 14 | 55 | 90.23% |
| IONQ240524C00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.78 | 0.60 | 0.63 | 0.00 | - | 10 | 63 | 91.60% |
| IONQ240524C00009500 | 2024-04-29 1:28PM EDT | 9.50 | 0.67 | 0.45 | 0.48 | 0.00 | - | 4 | 163 | 93.16% |
| IONQ240524C00010000 | 2024-04-30 2:25PM EDT | 10.00 | 0.35 | 0.33 | 0.36 | -0.09 | -20.45% | 14 | 209 | 93.95% |
| IONQ240524C00010500 | 2024-04-25 11:17AM EDT | 10.50 | 0.20 | 0.24 | 0.27 | 0.00 | - | - | 13 | 94.92% |
| IONQ240524C00011000 | 2024-04-29 1:24PM EDT | 11.00 | 0.28 | 0.19 | 0.20 | 0.00 | - | 20 | 58 | 96.88% |
| IONQ240524C00011500 | 2024-04-29 11:15AM EDT | 11.50 | 0.21 | 0.13 | 0.16 | 0.00 | - | 61 | 71 | 98.05% |
| IONQ240524C00012000 | 2024-04-29 10:42AM EDT | 12.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 9 | 23 | 99.61% |
| IONQ240524C00012500 | 2024-04-24 9:56AM EDT | 12.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 3 | 64 | 102.34% |
| IONQ240524C00013000 | 2024-04-24 9:57AM EDT | 13.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | - | 0 | 95.31% |
| IONQ240524C00013500 | 2024-04-08 10:05AM EDT | 13.50 | 0.14 | 0.04 | 0.07 | 0.00 | - | - | 1 | 105.47% |
| IONQ240524C00014000 | 2024-04-29 9:50AM EDT | 14.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 4 | 8 | 142.19% |
| IONQ240524C00014500 | 2024-04-24 9:30AM EDT | 14.50 | 0.63 | 0.01 | 0.75 | 0.00 | - | - | 2 | 190.63% |
| IONQ240524C00015000 | 2024-04-29 10:42AM EDT | 15.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 8 | 8 | 124.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524P00005000 | 2024-04-22 10:18AM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 24 | 20 | 231.25% |
| IONQ240524P00005500 | 2024-04-23 1:59PM EDT | 5.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 1 | 103.13% |
| IONQ240524P00006000 | 2024-04-19 1:33PM EDT | 6.00 | 0.26 | 0.05 | 0.07 | 0.00 | - | 1 | 57 | 96.09% |
| IONQ240524P00006500 | 2024-04-26 3:33PM EDT | 6.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 6 | 27 | 92.97% |
| IONQ240524P00007000 | 2024-04-26 1:38PM EDT | 7.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 1 | 71 | 91.80% |
| IONQ240524P00007500 | 2024-04-30 10:07AM EDT | 7.50 | 0.32 | 0.32 | 0.35 | +0.05 | +18.52% | 102 | 238 | 91.02% |
| IONQ240524P00008000 | 2024-04-30 9:30AM EDT | 8.00 | 0.51 | 0.51 | 0.54 | +0.07 | +15.91% | 22 | 188 | 91.02% |
| IONQ240524P00008500 | 2024-04-29 1:08PM EDT | 8.50 | 0.61 | 0.75 | 0.79 | 0.00 | - | 34 | 119 | 91.41% |
| IONQ240524P00009000 | 2024-04-25 12:23PM EDT | 9.00 | 1.39 | 1.05 | 1.09 | 0.00 | - | 17 | 37 | 92.19% |
| IONQ240524P00009500 | 2024-04-19 3:41PM EDT | 9.50 | 2.62 | 1.39 | 1.44 | 0.00 | - | 1 | 15 | 93.16% |
| IONQ240524P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 1.67 | 1.77 | 1.82 | +0.09 | +5.70% | 2 | 24 | 94.14% |
| IONQ240524P00010500 | 2024-04-22 2:46PM EDT | 10.50 | 3.04 | 1.97 | 2.44 | 0.00 | - | 1 | 4 | 94.92% |
| IONQ240524P00011000 | 2024-04-30 3:10PM EDT | 11.00 | 2.65 | 2.11 | 2.87 | +0.25 | +10.42% | 9 | 20 | 63.28% |
| IONQ240524P00011500 | 2024-04-24 3:19PM EDT | 11.50 | 3.57 | 3.05 | 3.15 | 0.00 | - | 7 | 8 | 98.83% |
| IONQ240524P00012000 | 2024-04-24 12:28PM EDT | 12.00 | 4.05 | 3.50 | 3.60 | 0.00 | - | 1 | 11 | 96.88% |
| IONQ240524P00012500 | 2024-04-15 3:09PM EDT | 12.50 | 5.06 | 3.95 | 4.10 | 0.00 | - | 2 | 2 | 98.44% |
| IONQ240524P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.50 | 4.45 | 5.05 | +0.49 | +12.22% | 1 | 2 | 153.13% |
| IONQ240524P00018000 | 2024-04-24 12:49PM EDT | 18.00 | 9.90 | 8.55 | 11.45 | 0.00 | - | - | 3 | 263.28% |
© 2024 Yahoo. All rights reserved.