IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802C00004000 | 2024-06-21 9:52AM EDT | 4.00 | 2.39 | 3.40 | 3.60 | 0.00 | - | 7 | 4 | 0.00% |
| IONQ240802C00004500 | 2024-07-01 1:22PM EDT | 4.50 | 2.37 | 3.65 | 3.90 | 0.00 | - | - | 1 | 284.38% |
| IONQ240802C00005000 | 2024-07-11 11:57AM EDT | 5.00 | 2.88 | 3.05 | 3.30 | 0.00 | - | 3 | 6 | 260.94% |
| IONQ240802C00006000 | 2024-07-26 2:34PM EDT | 6.00 | 2.20 | 2.15 | 2.32 | +0.30 | +15.79% | 3 | 17 | 134.38% |
| IONQ240802C00006500 | 2024-07-24 9:38AM EDT | 6.50 | 1.66 | 1.49 | 1.96 | 0.00 | - | 1 | 8 | 95.31% |
| IONQ240802C00007000 | 2024-07-26 3:26PM EDT | 7.00 | 1.25 | 1.22 | 1.27 | +0.44 | +54.32% | 8 | 939 | 84.38% |
| IONQ240802C00007500 | 2024-07-26 3:21PM EDT | 7.50 | 0.74 | 0.78 | 0.82 | +0.07 | +10.45% | 22 | 110 | 76.56% |
| IONQ240802C00008000 | 2024-07-26 3:46PM EDT | 8.00 | 0.45 | 0.43 | 0.49 | +0.13 | +40.62% | 187 | 1,196 | 76.95% |
| IONQ240802C00008500 | 2024-07-26 3:59PM EDT | 8.50 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 353 | 400 | 73.83% |
| IONQ240802C00009000 | 2024-07-26 3:49PM EDT | 9.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 231 | 783 | 74.22% |
| IONQ240802C00009500 | 2024-07-26 3:01PM EDT | 9.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 101 | 184 | 78.13% |
| IONQ240802C00010000 | 2024-07-26 12:34PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 149 | 84.38% |
| IONQ240802C00010500 | 2024-07-25 3:33PM EDT | 10.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 47 | 115.63% |
| IONQ240802C00011000 | 2024-07-17 1:53PM EDT | 11.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 13 | 57 | 176.56% |
| IONQ240802C00011500 | 2024-07-24 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 274.22% |
| IONQ240802C00012000 | 2024-07-23 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 234.38% |
| IONQ240802C00012500 | 2024-07-25 3:02PM EDT | 12.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 7 | 248.44% |
| IONQ240802C00013000 | 2024-07-25 1:16PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | - | 195.31% |
| IONQ240802C00013500 | 2024-07-23 11:47AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 56 | 343.36% |
| IONQ240802C00014000 | 2024-07-23 2:40PM EDT | 14.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 7 | 350.00% |
| IONQ240802C00015000 | 2024-07-22 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 175.00% |
| IONQ240802C00016000 | 2024-07-18 10:38AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 410.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802P00004000 | 2024-07-22 10:39AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 543.75% |
| IONQ240802P00004500 | 2024-07-05 10:44AM EDT | 4.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 473.44% |
| IONQ240802P00005000 | 2024-07-10 10:54AM EDT | 5.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 30 | 410.16% |
| IONQ240802P00005500 | 2024-07-22 11:23AM EDT | 5.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 68 | 215 | 353.13% |
| IONQ240802P00006000 | 2024-07-24 11:44AM EDT | 6.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 39 | 197 | 200.00% |
| IONQ240802P00006500 | 2024-07-25 10:31AM EDT | 6.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 97 | 114.06% |
| IONQ240802P00007000 | 2024-07-25 1:45PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 5 | 176 | 81.25% |
| IONQ240802P00007500 | 2024-07-26 3:56PM EDT | 7.50 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 20 | 494 | 72.66% |
| IONQ240802P00008000 | 2024-07-26 3:53PM EDT | 8.00 | 0.23 | 0.22 | 0.24 | -0.16 | -41.03% | 81 | 481 | 72.66% |
| IONQ240802P00008500 | 2024-07-26 3:19PM EDT | 8.50 | 0.54 | 0.48 | 0.51 | -0.23 | -29.87% | 9 | 46 | 71.48% |
| IONQ240802P00009000 | 2024-07-26 1:12PM EDT | 9.00 | 0.97 | 0.86 | 0.89 | -0.14 | -12.61% | 7 | 22 | 72.66% |
| IONQ240802P00009500 | 2024-07-26 1:07PM EDT | 9.50 | 1.46 | 1.11 | 1.42 | +0.09 | +6.57% | 45 | 0 | 112.89% |
| IONQ240802P00010000 | 2024-07-18 10:02AM EDT | 10.00 | 1.37 | 1.57 | 2.03 | 0.00 | - | 1 | 2 | 75.00% |
| IONQ240802P00010500 | 2024-07-17 12:49PM EDT | 10.50 | 2.17 | 2.20 | 2.38 | 0.00 | - | 2 | 6 | 50.00% |
| IONQ240802P00011000 | 2024-07-22 3:02PM EDT | 11.00 | 3.06 | 2.75 | 2.88 | 0.00 | - | 1 | 0 | 120.31% |
| IONQ240802P00011500 | 2024-07-23 9:58AM EDT | 11.50 | 3.35 | 2.67 | 4.35 | 0.00 | - | 6 | 6 | 227.34% |
| IONQ240802P00012500 | 2024-07-24 10:28AM EDT | 12.50 | 4.20 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 335.16% |
| IONQ240802P00013000 | 2024-07-18 3:42PM EDT | 13.00 | 4.80 | 4.70 | 5.25 | 0.00 | - | 4 | 0 | 263.28% |
| IONQ240802P00014000 | 2024-07-12 12:25PM EDT | 14.00 | 5.90 | 4.65 | 6.80 | 0.00 | - | - | 0 | 524.61% |
© 2024 Yahoo. All rights reserved.