IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117C00002500 | 2024-04-26 3:52PM EDT | 2.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 0.00% |
| IONQ250117C00005000 | 2024-04-30 12:53PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,704 | 0.00% |
| IONQ250117C00007500 | 2024-04-30 12:29PM EDT | 7.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 922 | 0.00% |
| IONQ250117C00010000 | 2024-04-30 3:18PM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 65 | 5,843 | 6.25% |
| IONQ250117C00012500 | 2024-04-30 12:01PM EDT | 12.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 4,765 | 12.50% |
| IONQ250117C00015000 | 2024-04-30 12:09PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 28 | 6,198 | 12.50% |
| IONQ250117C00017500 | 2024-04-26 3:57PM EDT | 17.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 2,100 | 25.00% |
| IONQ250117C00020000 | 2024-04-30 12:09PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 5,108 | 25.00% |
| IONQ250117C00022500 | 2024-04-30 9:42AM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 25.00% |
| IONQ250117C00025000 | 2024-04-30 12:09PM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 2,490 | 25.00% |
| IONQ250117C00030000 | 2024-04-25 11:26AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,616 | 25.00% |
| IONQ250117C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,760 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117P00002500 | 2024-04-30 11:44AM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 25.00% |
| IONQ250117P00005000 | 2024-04-30 12:03PM EDT | 5.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 4,861 | 12.50% |
| IONQ250117P00007500 | 2024-04-30 10:02AM EDT | 7.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,346 | 6.25% |
| IONQ250117P00010000 | 2024-04-29 3:51PM EDT | 10.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 8 | 7,012 | 0.00% |
| IONQ250117P00012500 | 2024-04-26 10:34AM EDT | 12.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,129 | 0.00% |
| IONQ250117P00015000 | 2024-04-16 1:12PM EDT | 15.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 883 | 0.00% |
| IONQ250117P00017500 | 2024-04-29 9:37AM EDT | 17.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,803 | 0.00% |
| IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 25 | 287 | 0.00% |
| IONQ250117P00022500 | 2024-02-29 10:30AM EDT | 22.50 | 12.10 | 12.90 | 13.15 | 0.00 | - | 1 | 137 | 0.00% |
| IONQ250117P00025000 | 2024-03-13 12:59PM EDT | 25.00 | 15.60 | 16.95 | 17.10 | 0.00 | - | 8 | 610 | 100.39% |
| IONQ250117P00030000 | 2024-03-22 9:39AM EDT | 30.00 | 20.70 | 22.85 | 23.05 | 0.00 | - | 1 | 2 | 149.02% |
| IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |
© 2024 Yahoo. All rights reserved.