IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503C00002500 | 2024-04-22 10:40AM EDT | 2.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240503C00006000 | 2024-04-18 2:24PM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240503C00006500 | 2024-04-15 9:30AM EDT | 6.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240503C00007000 | 2024-04-29 9:48AM EDT | 7.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240503C00007500 | 2024-04-30 11:24AM EDT | 7.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240503C00008000 | 2024-04-30 3:10PM EDT | 8.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IONQ240503C00008500 | 2024-04-30 3:52PM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IONQ240503C00009000 | 2024-04-30 3:46PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| IONQ240503C00009500 | 2024-04-30 3:44PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| IONQ240503C00010000 | 2024-04-30 9:44AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240503C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IONQ240503C00011000 | 2024-04-29 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| IONQ240503C00011500 | 2024-04-12 1:37PM EDT | 11.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240503C00012000 | 2024-04-26 11:12AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IONQ240503C00012500 | 2024-04-29 2:27PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IONQ240503C00013000 | 2024-03-28 2:41PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 243.75% |
| IONQ240503C00013500 | 2024-03-25 12:21PM EDT | 13.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 492.19% |
| IONQ240503C00019000 | 2024-04-01 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503P00005500 | 2024-04-22 2:56PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240503P00006000 | 2024-04-25 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240503P00006500 | 2024-04-29 9:51AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240503P00007000 | 2024-04-30 10:33AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240503P00007500 | 2024-04-30 9:37AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IONQ240503P00008000 | 2024-04-30 1:01PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IONQ240503P00008500 | 2024-04-30 3:57PM EDT | 8.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| IONQ240503P00009000 | 2024-04-30 3:41PM EDT | 9.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240503P00009500 | 2024-04-30 10:45AM EDT | 9.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240503P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240503P00010500 | 2024-04-22 2:46PM EDT | 10.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240503P00011000 | 2024-04-29 3:36PM EDT | 11.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240503P00011500 | 2024-04-26 10:22AM EDT | 11.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240503P00012000 | 2024-04-18 3:26PM EDT | 12.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240503P00012500 | 2024-04-26 1:58PM EDT | 12.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240503P00014500 | 2024-03-22 3:20PM EDT | 14.50 | 5.09 | 6.65 | 7.55 | 0.00 | - | 1 | 0 | 831.25% |
| IONQ240503P00016000 | 2024-04-26 10:32AM EDT | 16.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240503P00017500 | 2024-04-25 10:59AM EDT | 17.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240503P00018000 | 2024-04-26 10:32AM EDT | 18.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.