IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00002500 | 2024-06-17 10:44AM EDT | 2.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 5.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IONQ240705C00006000 | 2024-06-21 2:29PM EDT | 6.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IONQ240705C00006500 | 2024-06-21 11:25AM EDT | 6.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IONQ240705C00007000 | 2024-06-21 2:43PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 6.25% |
| IONQ240705C00007500 | 2024-06-21 2:11PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 12.50% |
| IONQ240705C00008000 | 2024-06-21 11:31AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 393 | 25.00% |
| IONQ240705C00008500 | 2024-06-20 2:01PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 25.00% |
| IONQ240705C00009000 | 2024-06-21 9:48AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 50.00% |
| IONQ240705C00009500 | 2024-06-18 3:18PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 50.00% |
| IONQ240705C00010000 | 2024-06-21 9:42AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| IONQ240705C00010500 | 2024-06-17 2:35PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| IONQ240705C00011000 | 2024-06-21 12:21PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| IONQ240705C00012000 | 2024-06-11 10:07AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240705P00005500 | 2024-06-21 3:44PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 25.00% |
| IONQ240705P00006000 | 2024-06-21 11:12AM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 25.00% |
| IONQ240705P00006500 | 2024-06-21 3:03PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 6.25% |
| IONQ240705P00007000 | 2024-06-21 3:23PM EDT | 7.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| IONQ240705P00007500 | 2024-06-20 3:47PM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 184 | 0.00% |
| IONQ240705P00008000 | 2024-06-21 2:31PM EDT | 8.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 0.00% |
| IONQ240705P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| IONQ240705P00009000 | 2024-06-21 10:29AM EDT | 9.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IONQ240705P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IONQ240705P00011000 | 2024-06-17 12:35PM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.