IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
| IONQ240726C00005500 | 2024-06-21 10:31AM EDT | 5.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| IONQ240726C00006000 | 2024-06-20 9:48AM EDT | 6.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IONQ240726C00006500 | 2024-06-21 2:12PM EDT | 6.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 0.00% |
| IONQ240726C00007000 | 2024-06-21 12:51PM EDT | 7.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 3.13% |
| IONQ240726C00007500 | 2024-06-21 1:55PM EDT | 7.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 76 | 250 | 12.50% |
| IONQ240726C00008000 | 2024-06-21 2:52PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| IONQ240726C00008500 | 2024-06-21 11:59AM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 25.00% |
| IONQ240726C00009000 | 2024-06-20 3:30PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 25.00% |
| IONQ240726C00009500 | 2024-06-17 10:19AM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IONQ240726C00010500 | 2024-06-10 12:41PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240726C00011000 | 2024-06-17 12:56PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| IONQ240726C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IONQ240726C00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| IONQ240726C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| IONQ240726P00005500 | 2024-06-18 2:37PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| IONQ240726P00006000 | 2024-06-21 3:12PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| IONQ240726P00006500 | 2024-06-21 3:53PM EDT | 6.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 178 | 6.25% |
| IONQ240726P00007000 | 2024-06-21 1:57PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 95 | 0.00% |
| IONQ240726P00007500 | 2024-06-20 12:33PM EDT | 7.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 0.00% |
| IONQ240726P00008000 | 2024-06-21 3:37PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| IONQ240726P00008500 | 2024-06-17 10:08AM EDT | 8.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IONQ240726P00009000 | 2024-06-20 11:16AM EDT | 9.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| IONQ240726P00010500 | 2024-06-10 11:15AM EDT | 10.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IONQ240726P00011000 | 2024-06-18 3:24PM EDT | 11.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.