IONQ - IonQ, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ230602C00005500 | 2023-05-25 10:41AM EDT | 5.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ230602C00008000 | 2023-05-25 3:05PM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ230602C00008500 | 2023-05-30 3:49PM EDT | 8.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ230602C00009000 | 2023-05-30 1:22PM EDT | 9.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IONQ230602C00009500 | 2023-05-30 11:21AM EDT | 9.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IONQ230602C00010000 | 2023-05-30 3:54PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| IONQ230602C00010500 | 2023-05-30 3:59PM EDT | 10.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 0.00% |
| IONQ230602C00011000 | 2023-05-30 3:59PM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.78% |
| IONQ230602C00011500 | 2023-05-30 3:59PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 12.50% |
| IONQ230602C00012000 | 2023-05-30 3:57PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 25.00% |
| IONQ230602C00012500 | 2023-05-30 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ230602P00008500 | 2023-05-30 3:36PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IONQ230602P00009000 | 2023-05-30 3:36PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| IONQ230602P00009500 | 2023-05-30 3:31PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IONQ230602P00010000 | 2023-05-30 3:36PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| IONQ230602P00010500 | 2023-05-30 3:09PM EDT | 10.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.