IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240531C00007000 | 2024-04-22 1:10PM EDT | 7.00 | 0.95 | 2.00 | 2.33 | 0.00 | - | 10 | 10 | 89.06% |
| IONQ240531C00007500 | 2024-04-29 9:43AM EDT | 7.50 | 1.82 | 1.71 | 1.97 | 0.00 | - | 3 | 33 | 97.27% |
| IONQ240531C00008000 | 2024-05-01 3:55PM EDT | 8.00 | 1.25 | 1.37 | 1.52 | 0.00 | - | 8 | 121 | 89.65% |
| IONQ240531C00008500 | 2024-04-29 1:19PM EDT | 8.50 | 1.14 | 1.08 | 1.24 | 0.00 | - | 110 | 165 | 90.43% |
| IONQ240531C00009000 | 2024-05-02 10:41AM EDT | 9.00 | 0.80 | 0.83 | 0.89 | +0.04 | +5.26% | 7 | 181 | 85.16% |
| IONQ240531C00009500 | 2024-04-30 11:15AM EDT | 9.50 | 0.51 | 0.65 | 0.69 | 0.00 | - | 23 | 63 | 86.52% |
| IONQ240531C00010000 | 2024-05-02 2:24PM EDT | 10.00 | 0.49 | 0.49 | 1.02 | -0.08 | -14.04% | 1 | 31 | 111.91% |
| IONQ240531C00010500 | 2024-05-02 1:27PM EDT | 10.50 | 0.37 | 0.37 | 0.40 | +0.08 | +27.59% | 2 | 31 | 87.30% |
| IONQ240531C00011000 | 2024-04-29 10:09AM EDT | 11.00 | 0.31 | 0.28 | 0.31 | 0.00 | - | 2 | 88 | 88.48% |
| IONQ240531C00011500 | 2024-04-29 9:44AM EDT | 11.50 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 38 | 89.45% |
| IONQ240531C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 4 | 45 | 90.23% |
| IONQ240531C00012500 | 2024-04-25 3:50PM EDT | 12.50 | 0.13 | 0.12 | 0.15 | 0.00 | - | 6 | 10 | 92.19% |
| IONQ240531C00013000 | 2024-04-26 3:05PM EDT | 13.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 1 | 92.19% |
| IONQ240531C00013500 | 2024-04-24 3:28PM EDT | 13.50 | 0.05 | 0.07 | 0.09 | 0.00 | - | - | 11 | 94.14% |
| IONQ240531C00014000 | 2024-05-01 3:47PM EDT | 14.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 21 | 96.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240531P00005000 | 2024-04-23 1:03PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 220.70% |
| IONQ240531P00005500 | 2024-04-26 10:36AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
| IONQ240531P00006000 | 2024-04-26 10:08AM EDT | 6.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 1 | 23 | 85.94% |
| IONQ240531P00006500 | 2024-04-29 1:34PM EDT | 6.50 | 0.04 | 0.08 | 0.11 | 0.00 | - | 6 | 17 | 91.02% |
| IONQ240531P00007000 | 2024-05-01 10:02AM EDT | 7.00 | 0.22 | 0.15 | 0.17 | 0.00 | - | 1 | 57 | 88.28% |
| IONQ240531P00007500 | 2024-04-30 12:04PM EDT | 7.50 | 0.36 | 0.19 | 0.29 | 0.00 | - | 1 | 73 | 83.20% |
| IONQ240531P00008000 | 2024-05-02 1:16PM EDT | 8.00 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 5 | 16 | 87.30% |
| IONQ240531P00008500 | 2024-05-02 11:36AM EDT | 8.50 | 0.68 | 0.61 | 0.64 | -0.12 | -15.00% | 1 | 12 | 86.72% |
| IONQ240531P00009000 | 2024-04-30 9:37AM EDT | 9.00 | 1.14 | 0.85 | 0.91 | 0.00 | - | 30 | 303 | 87.11% |
| IONQ240531P00009500 | 2024-04-30 10:15AM EDT | 9.50 | 1.43 | 0.96 | 1.38 | +0.10 | +7.52% | 1 | 3 | 86.52% |
| IONQ240531P00010000 | 2024-04-19 3:00PM EDT | 10.00 | 3.11 | 1.40 | 1.55 | 0.00 | - | 20 | 76 | 83.20% |
| IONQ240531P00010500 | 2024-04-19 12:37PM EDT | 10.50 | 3.48 | 1.72 | 2.01 | 0.00 | - | 3 | 8 | 85.16% |
| IONQ240531P00011000 | 2024-04-25 3:47PM EDT | 11.00 | 3.03 | 1.74 | 2.57 | 0.00 | - | 2 | 30 | 69.53% |
| IONQ240531P00011500 | 2024-04-23 10:19AM EDT | 11.50 | 3.50 | 2.40 | 2.98 | 0.00 | - | - | 3 | 84.38% |
| IONQ240531P00012000 | 2024-04-24 12:30PM EDT | 12.00 | 4.10 | 3.10 | 3.85 | 0.00 | - | 1 | 4 | 131.25% |
| IONQ240531P00012500 | 2024-04-24 2:33PM EDT | 12.50 | 4.50 | 2.96 | 4.15 | 0.00 | - | 2 | 3 | 74.22% |
| IONQ240531P00013000 | 2024-04-26 1:46PM EDT | 13.00 | 4.32 | 4.05 | 4.70 | 0.00 | - | 2 | 1 | 136.72% |
© 2024 Yahoo. All rights reserved.