IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621C00002500 | 2024-03-19 9:48AM EDT | 2.50 | 6.50 | 4.80 | 4.95 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240621C00005000 | 2024-04-30 3:04PM EDT | 5.00 | 3.60 | 2.91 | 3.65 | -0.45 | -11.11% | 1 | 247 | 103.91% |
| IONQ240621C00007500 | 2024-04-29 2:08PM EDT | 7.50 | 1.88 | 0.34 | 1.75 | 0.00 | - | 101 | 662 | 95.70% |
| IONQ240621C00010000 | 2024-04-30 2:07PM EDT | 10.00 | 0.54 | 0.53 | 0.55 | -0.16 | -22.86% | 15 | 3,091 | 80.57% |
| IONQ240621C00012500 | 2024-04-30 3:13PM EDT | 12.50 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 34 | 4,131 | 84.96% |
| IONQ240621C00015000 | 2024-04-30 1:06PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 9 | 5,016 | 91.80% |
| IONQ240621C00017500 | 2024-04-30 12:39PM EDT | 17.50 | 0.09 | 0.03 | 0.08 | +0.03 | +50.00% | 1 | 2,139 | 101.56% |
| IONQ240621C00020000 | 2024-04-29 12:11PM EDT | 20.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 14 | 2,310 | 110.16% |
| IONQ240621C00022500 | 2024-04-30 3:11PM EDT | 22.50 | 0.03 | 0.01 | 0.00 | -0.05 | -62.50% | 1 | 1,104 | 93.75% |
| IONQ240621C00025000 | 2024-04-29 11:09AM EDT | 25.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 843 | 138.28% |
| IONQ240621C00030000 | 2024-04-29 11:10AM EDT | 30.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 3 | 697 | 151.56% |
| IONQ240621C00035000 | 2024-04-11 9:33AM EDT | 35.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 643 | 160.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00002500 | 2023-10-24 12:35PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 185.94% |
| IONQ240621P00005000 | 2024-04-30 1:45PM EDT | 5.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 17 | 1,434 | 95.31% |
| IONQ240621P00007500 | 2024-04-30 3:42PM EDT | 7.50 | 0.54 | 0.52 | 0.62 | +0.09 | +20.00% | 17 | 1,827 | 83.98% |
| IONQ240621P00010000 | 2024-04-26 3:50PM EDT | 10.00 | 1.75 | 1.97 | 2.02 | 0.00 | - | 13 | 3,472 | 81.05% |
| IONQ240621P00012500 | 2024-04-30 3:05PM EDT | 12.50 | 4.15 | 4.05 | 4.20 | +0.35 | +9.21% | 1 | 2,657 | 82.81% |
| IONQ240621P00015000 | 2024-04-23 3:03PM EDT | 15.00 | 7.02 | 6.45 | 6.60 | 0.00 | - | 20 | 448 | 89.45% |
| IONQ240621P00017500 | 2024-04-19 12:27PM EDT | 17.50 | 10.40 | 8.90 | 9.05 | 0.00 | - | 1 | 1,495 | 89.84% |
| IONQ240621P00020000 | 2024-04-23 12:24PM EDT | 20.00 | 12.10 | 11.40 | 11.55 | 0.00 | - | 4 | 26 | 103.13% |
| IONQ240621P00022500 | 2024-04-25 1:38PM EDT | 22.50 | 14.30 | 13.85 | 14.85 | 0.00 | - | 2 | 509 | 191.41% |
| IONQ240621P00025000 | 2024-04-24 9:35AM EDT | 25.00 | 16.80 | 16.35 | 17.50 | 0.00 | - | 1 | 57 | 213.67% |
| IONQ240621P00030000 | 2024-04-04 3:58PM EDT | 30.00 | 20.90 | 21.35 | 21.50 | 0.00 | - | 2 | 50 | 154.69% |
| IONQ240621P00035000 | 2023-08-08 12:03PM EDT | 35.00 | 21.70 | 19.50 | 19.80 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.