IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00005000 | 2024-05-02 10:40AM EDT | 5.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 275.00% |
| IONQ240510C00005500 | 2024-05-02 12:11PM EDT | 5.50 | 3.40 | 2.23 | 3.20 | 0.00 | - | 3 | 4 | 296.88% |
| IONQ240510C00006000 | 2024-05-07 11:21AM EDT | 6.00 | 3.07 | 2.60 | 2.73 | -0.08 | -2.54% | 10 | 6 | 212.50% |
| IONQ240510C00006500 | 2024-05-02 1:16PM EDT | 6.50 | 2.50 | 2.04 | 2.25 | 0.00 | - | 1 | 7 | 146.88% |
| IONQ240510C00007000 | 2024-05-07 11:29AM EDT | 7.00 | 2.04 | 1.63 | 1.77 | -0.16 | -7.27% | 2 | 75 | 162.50% |
| IONQ240510C00007500 | 2024-05-07 10:35AM EDT | 7.50 | 1.40 | 1.17 | 1.24 | -0.33 | -19.08% | 4 | 109 | 124.22% |
| IONQ240510C00008000 | 2024-05-07 3:00PM EDT | 8.00 | 0.95 | 0.83 | 0.87 | -0.30 | -24.00% | 58 | 556 | 135.16% |
| IONQ240510C00008500 | 2024-05-07 3:47PM EDT | 8.50 | 0.58 | 0.53 | 0.58 | -0.44 | -43.14% | 103 | 459 | 136.33% |
| IONQ240510C00009000 | 2024-05-07 3:56PM EDT | 9.00 | 0.37 | 0.35 | 0.37 | -0.34 | -47.89% | 373 | 701 | 142.58% |
| IONQ240510C00009500 | 2024-05-07 3:45PM EDT | 9.50 | 0.25 | 0.20 | 0.23 | -0.25 | -50.00% | 417 | 1,403 | 143.75% |
| IONQ240510C00010000 | 2024-05-07 3:57PM EDT | 10.00 | 0.12 | 0.12 | 0.14 | -0.20 | -62.50% | 125 | 886 | 147.66% |
| IONQ240510C00010500 | 2024-05-07 3:57PM EDT | 10.50 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 67 | 587 | 152.34% |
| IONQ240510C00011000 | 2024-05-07 3:26PM EDT | 11.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 113 | 504 | 160.94% |
| IONQ240510C00011500 | 2024-05-07 3:37PM EDT | 11.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 7 | 381 | 165.63% |
| IONQ240510C00012000 | 2024-05-07 3:54PM EDT | 12.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 14 | 567 | 165.63% |
| IONQ240510C00012500 | 2024-05-07 3:10PM EDT | 12.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 3 | 153 | 212.50% |
| IONQ240510C00013000 | 2024-05-06 12:48PM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 75 | 398.44% |
| IONQ240510C00013500 | 2024-05-06 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 419.53% |
| IONQ240510C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| IONQ240510C00014500 | 2024-04-15 1:38PM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 667 | 667 | 458.59% |
| IONQ240510C00015500 | 2024-04-29 1:02PM EDT | 15.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 6 | 426.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00005000 | 2024-04-18 10:39AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 0 | 571.09% |
| IONQ240510P00005500 | 2024-05-03 1:52PM EDT | 5.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 74 | 496.88% |
| IONQ240510P00006000 | 2024-04-19 9:44AM EDT | 6.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 273.44% |
| IONQ240510P00006500 | 2024-05-07 3:55PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 74 | 137.50% |
| IONQ240510P00007000 | 2024-05-07 3:49PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 245 | 135.94% |
| IONQ240510P00007500 | 2024-05-07 3:56PM EDT | 7.50 | 0.09 | 0.08 | 0.11 | +0.04 | +100.00% | 45 | 205 | 134.38% |
| IONQ240510P00008000 | 2024-05-07 3:55PM EDT | 8.00 | 0.22 | 0.21 | 0.24 | +0.08 | +66.67% | 139 | 610 | 136.72% |
| IONQ240510P00008500 | 2024-05-07 3:53PM EDT | 8.50 | 0.42 | 0.42 | 0.45 | +0.16 | +61.54% | 107 | 702 | 139.06% |
| IONQ240510P00009000 | 2024-05-07 3:44PM EDT | 9.00 | 0.73 | 0.70 | 0.76 | +0.25 | +52.08% | 87 | 690 | 142.58% |
| IONQ240510P00009500 | 2024-05-07 3:52PM EDT | 9.50 | 1.09 | 1.07 | 1.29 | +0.42 | +62.69% | 25 | 195 | 173.44% |
| IONQ240510P00010000 | 2024-05-07 3:16PM EDT | 10.00 | 1.39 | 1.47 | 1.89 | +0.28 | +25.23% | 4 | 47 | 211.33% |
| IONQ240510P00010500 | 2024-05-06 9:48AM EDT | 10.50 | 1.48 | 1.92 | 2.26 | 0.00 | - | 6 | 18 | 212.50% |
| IONQ240510P00011000 | 2024-05-06 3:10PM EDT | 11.00 | 1.94 | 2.37 | 2.62 | 0.00 | - | 7 | 12 | 200.78% |
| IONQ240510P00011500 | 2024-05-06 3:42PM EDT | 11.50 | 2.61 | 2.82 | 3.10 | +0.26 | +11.06% | 1 | 14 | 205.47% |
| IONQ240510P00012000 | 2024-05-07 3:00PM EDT | 12.00 | 3.30 | 3.25 | 3.40 | +0.47 | +16.61% | 2 | 309 | 178.13% |
| IONQ240510P00012500 | 2024-05-06 10:24AM EDT | 12.50 | 3.33 | 3.70 | 3.95 | 0.00 | - | 10 | 10 | 239.06% |
| IONQ240510P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.43 | 4.20 | 5.35 | 0.00 | - | 1 | 2 | 409.38% |
| IONQ240510P00013500 | 2024-05-07 2:10PM EDT | 13.50 | 4.67 | 4.80 | 5.15 | +0.86 | +22.57% | 2 | 2 | 292.19% |
| IONQ240510P00016000 | 2024-04-25 10:59AM EDT | 16.00 | 7.90 | 7.30 | 7.85 | 0.00 | - | - | 1 | 431.25% |
© 2024 Yahoo. All rights reserved.