IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712C00004500 | 2024-06-20 12:38PM EDT | 4.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IONQ240712C00006000 | 2024-06-21 1:52PM EDT | 6.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| IONQ240712C00006500 | 2024-06-21 11:21AM EDT | 6.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IONQ240712C00007000 | 2024-06-21 2:06PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 6.25% |
| IONQ240712C00007500 | 2024-06-21 10:21AM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| IONQ240712C00008000 | 2024-06-21 2:04PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 25.00% |
| IONQ240712C00008500 | 2024-06-21 9:59AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 25.00% |
| IONQ240712C00009000 | 2024-06-20 2:20PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 186 | 25.00% |
| IONQ240712C00009500 | 2024-06-17 1:05PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IONQ240712C00010500 | 2024-06-10 11:50AM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| IONQ240712C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IONQ240712C00015000 | 2024-06-21 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712P00005500 | 2024-06-21 11:51AM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| IONQ240712P00006000 | 2024-06-21 12:32PM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 12.50% |
| IONQ240712P00006500 | 2024-06-21 2:05PM EDT | 6.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| IONQ240712P00007000 | 2024-06-21 2:16PM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| IONQ240712P00007500 | 2024-06-21 2:48PM EDT | 7.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 0.00% |
| IONQ240712P00008000 | 2024-06-21 3:37PM EDT | 8.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| IONQ240712P00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240712P00009000 | 2024-06-18 12:09PM EDT | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| IONQ240712P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IONQ240712P00010500 | 2024-06-21 10:26AM EDT | 10.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IONQ240712P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.