New Zealand markets closed

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.20+0.23 (+2.89%)
At close: 04:00PM EDT
8.12 -0.08 (-0.98%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ240426C000065002024-04-22 12:00PM EDT6.500.810.000.000.00-100.00%
IONQ240426C000070002024-04-24 11:09AM EDT7.001.250.000.000.00-500.00%
IONQ240426C000075002024-04-24 3:57PM EDT7.500.700.000.000.00-9200.00%
IONQ240426C000080002024-04-24 2:54PM EDT8.000.240.000.000.00-15100.00%
IONQ240426C000085002024-04-24 3:36PM EDT8.500.070.000.000.00-158012.50%
IONQ240426C000090002024-04-24 2:54PM EDT9.000.020.000.000.00-350050.00%
IONQ240426C000095002024-04-23 10:58AM EDT9.500.020.000.000.00-1050.00%
IONQ240426C000100002024-04-24 3:39PM EDT10.000.010.000.000.00-1050.00%
IONQ240426C000105002024-04-19 12:02PM EDT10.500.030.000.000.00-4050.00%
IONQ240426C000110002024-04-24 1:02PM EDT11.000.020.000.000.00-15050.00%
IONQ240426C000115002024-04-17 2:32PM EDT11.500.030.000.000.00-5050.00%
IONQ240426C000120002024-04-22 3:20PM EDT12.000.030.000.000.00-1050.00%
IONQ240426C000125002024-04-08 3:56PM EDT12.500.030.000.000.00-1050.00%
IONQ240426C000130002024-04-18 2:43PM EDT13.000.030.000.000.00-5050.00%
IONQ240426C000135002024-04-01 1:30PM EDT13.500.060.000.000.00-6050.00%
IONQ240426C000140002024-04-19 2:40PM EDT14.000.040.000.000.00-1050.00%
IONQ240426C000145002024-04-03 10:31AM EDT14.500.040.000.000.00-1050.00%
IONQ240426C000150002024-04-23 9:47AM EDT15.000.010.000.000.00-1050.00%
IONQ240426C000160002024-03-11 12:07PM EDT16.000.160.000.000.00-2250.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ240426P000060002024-04-17 10:42AM EDT6.000.010.000.000.00--050.00%
IONQ240426P000065002024-04-24 3:21PM EDT6.500.010.000.000.00-1050.00%
IONQ240426P000070002024-04-24 12:30PM EDT7.000.030.000.000.00-5050.00%
IONQ240426P000075002024-04-24 3:49PM EDT7.500.020.000.000.00-28050.00%
IONQ240426P000080002024-04-24 3:49PM EDT8.000.110.000.000.00-161012.50%
IONQ240426P000085002024-04-24 3:22PM EDT8.500.520.000.000.00-3200.00%
IONQ240426P000090002024-04-24 10:03AM EDT9.000.800.000.000.00-900.00%
IONQ240426P000095002024-04-24 10:48AM EDT9.501.360.000.000.00-600.00%
IONQ240426P000100002024-04-24 10:56AM EDT10.001.810.000.000.00-300.00%
IONQ240426P000105002024-04-22 2:58PM EDT10.502.920.000.000.00-100.00%
IONQ240426P000110002024-04-23 10:07AM EDT11.002.900.000.000.00-100.00%
IONQ240426P000115002024-04-23 10:09AM EDT11.503.350.000.000.00-400.00%
IONQ240426P000120002024-04-22 2:32PM EDT12.004.280.000.000.00-100.00%
IONQ240426P000125002024-04-23 10:25AM EDT12.504.380.000.000.00-100.00%
IONQ240426P000130002024-04-16 12:34PM EDT13.005.460.000.000.00-100.00%
IONQ240426P000135002024-04-17 12:11PM EDT13.506.100.000.000.00-300.00%
IONQ240426P000140002024-04-17 12:11PM EDT14.006.600.000.000.00-300.00%
IONQ240426P000150002024-03-12 11:44AM EDT15.005.156.258.250.00--1765.63%
IONQ240426P000155002024-04-16 1:35PM EDT15.507.900.000.000.00--00.00%
IONQ240426P000180002024-04-17 12:11PM EDT18.0010.600.000.000.00--00.00%
IONQ240426P000200002024-04-17 9:35AM EDT20.0012.300.000.000.00--00.00%