IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719C00002500 | 2024-03-05 11:48AM EDT | 2.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 338.28% |
| IONQ240719C00005000 | 2024-04-26 9:53AM EDT | 5.00 | 3.49 | 3.55 | 4.55 | 0.00 | - | 35 | 139 | 141.21% |
| IONQ240719C00007500 | 2024-04-29 3:03PM EDT | 7.50 | 1.96 | 1.70 | 1.76 | 0.00 | - | 102 | 366 | 75.29% |
| IONQ240719C00010000 | 2024-04-30 3:23PM EDT | 10.00 | 0.72 | 0.72 | 0.74 | -0.18 | -20.00% | 9 | 970 | 76.95% |
| IONQ240719C00012500 | 2024-04-30 2:27PM EDT | 12.50 | 0.32 | 0.29 | 0.32 | -0.05 | -13.51% | 31 | 3,054 | 79.10% |
| IONQ240719C00015000 | 2024-04-30 10:01AM EDT | 15.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 5 | 1,243 | 82.81% |
| IONQ240719C00017500 | 2024-04-30 11:26AM EDT | 17.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 19 | 173 | 84.77% |
| IONQ240719C00020000 | 2024-04-29 1:09PM EDT | 20.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 6 | 347 | 95.31% |
| IONQ240719C00022500 | 2024-04-26 2:57PM EDT | 22.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 71 | 100.78% |
| IONQ240719C00025000 | 2024-04-10 11:10AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 197 | 116.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719P00002500 | 2024-04-23 1:28PM EDT | 2.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 154.69% |
| IONQ240719P00005000 | 2024-04-29 2:04PM EDT | 5.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 4 | 418 | 82.42% |
| IONQ240719P00007500 | 2024-04-29 1:59PM EDT | 7.50 | 0.60 | 0.69 | 0.81 | 0.00 | - | 47 | 1,790 | 80.37% |
| IONQ240719P00010000 | 2024-04-29 11:00AM EDT | 10.00 | 1.99 | 2.15 | 2.56 | 0.00 | - | 1 | 484 | 88.09% |
| IONQ240719P00012500 | 2024-04-29 12:24PM EDT | 12.50 | 3.88 | 4.20 | 4.30 | 0.00 | - | 2 | 2,894 | 78.52% |
| IONQ240719P00015000 | 2024-04-17 12:32PM EDT | 15.00 | 7.65 | 6.50 | 7.45 | 0.00 | - | 10 | 209 | 119.92% |
| IONQ240719P00017500 | 2024-04-29 9:37AM EDT | 17.50 | 8.54 | 8.90 | 10.05 | 0.00 | - | 5 | 94 | 138.09% |
| IONQ240719P00020000 | 2024-03-26 3:29PM EDT | 20.00 | 10.90 | 11.80 | 11.90 | 0.00 | - | 21 | 97 | 141.21% |
| IONQ240719P00022500 | 2024-04-24 11:05AM EDT | 22.50 | 14.30 | 13.85 | 14.00 | 0.00 | - | 1 | 6 | 101.17% |
| IONQ240719P00025000 | 2024-03-26 3:43PM EDT | 25.00 | 15.85 | 15.80 | 16.90 | 0.00 | - | 18 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.