IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ231201C00008000 | 2023-11-29 9:55AM EST | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ231201C00008500 | 2023-11-22 10:18AM EST | 8.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ231201C00009000 | 2023-11-30 10:39AM EST | 9.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ231201C00010000 | 2023-11-27 1:11PM EST | 10.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ231201C00010500 | 2023-11-30 3:23PM EST | 10.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ231201C00011000 | 2023-11-29 3:35PM EST | 11.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IONQ231201C00011500 | 2023-11-30 3:03PM EST | 11.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IONQ231201C00012000 | 2023-11-30 3:15PM EST | 12.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IONQ231201C00012500 | 2023-11-30 3:34PM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| IONQ231201C00013000 | 2023-11-30 3:26PM EST | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| IONQ231201C00013500 | 2023-11-30 3:58PM EST | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| IONQ231201C00014000 | 2023-11-30 3:57PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IONQ231201C00014500 | 2023-11-30 12:11PM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201C00015000 | 2023-11-29 9:37AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IONQ231201C00015500 | 2023-11-24 12:11PM EST | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ231201C00016000 | 2023-11-29 10:29AM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ231201C00016500 | 2023-11-07 3:49PM EST | 16.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ231201C00017000 | 2023-11-21 12:41PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ231201C00017500 | 2023-11-24 10:21AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201C00018000 | 2023-10-18 11:37AM EST | 18.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 418.75% |
| IONQ231201C00018500 | 2023-11-10 2:02PM EST | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ231201C00019500 | 2023-10-23 9:22AM EST | 19.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ231201C00020000 | 2023-10-27 2:21PM EST | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 8 | 450.00% |
| IONQ231201C00020500 | 2023-11-14 12:32PM EST | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201C00022000 | 2023-10-18 8:36AM EST | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IONQ231201C00022500 | 2023-10-17 10:18AM EST | 22.50 | 0.43 | 0.00 | 0.10 | 0.00 | - | - | 1 | 596.88% |
| IONQ231201C00024000 | 2023-10-18 8:44AM EST | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ231201C00030000 | 2023-10-19 1:56PM EST | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 737.50% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ231201P00007500 | 2023-11-15 3:34PM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201P00008000 | 2023-11-10 11:10AM EST | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| IONQ231201P00009000 | 2023-11-22 9:54AM EST | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ231201P00009500 | 2023-11-22 9:33AM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ231201P00010000 | 2023-11-30 3:07PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201P00010500 | 2023-11-30 9:30AM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ231201P00011000 | 2023-11-29 3:09PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ231201P00011500 | 2023-11-30 3:58PM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IONQ231201P00012000 | 2023-11-30 1:47PM EST | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| IONQ231201P00012500 | 2023-11-30 3:58PM EST | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IONQ231201P00013000 | 2023-11-30 3:26PM EST | 13.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IONQ231201P00013500 | 2023-11-30 9:30AM EST | 13.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ231201P00014000 | 2023-11-24 12:12PM EST | 14.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IONQ231201P00014500 | 2023-11-30 9:30AM EST | 14.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ231201P00015000 | 2023-11-29 1:26PM EST | 15.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| IONQ231201P00015500 | 2023-11-27 11:55AM EST | 15.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ231201P00016000 | 2023-11-27 1:21PM EST | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ231201P00017000 | 2023-11-13 9:35AM EST | 17.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.