IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00010500 | 2024-05-17 10:15AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 707 | 90.63% |
| IONQ240531C00010500 | 2024-05-17 2:20PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 1 | 87 | 67.97% |
| IONQ240607C00010500 | 2024-05-16 3:52PM EDT | 2024-06-07 | 0.29 | 0.06 | 0.10 | 0.00 | - | 5 | 16 | 63.67% |
| IONQ240614C00010500 | 2024-05-14 2:47PM EDT | 2024-06-14 | 0.30 | 0.12 | 0.16 | 0.00 | - | 1 | 34 | 65.23% |
| IONQ240628C00010500 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.25 | 0.21 | 0.25 | +0.25 | - | 1 | 9 | 63.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524P00010500 | 2024-05-13 3:34PM EDT | 2024-05-24 | 1.77 | 1.62 | 1.96 | 0.00 | - | 2 | 10 | 111.72% |
| IONQ240531P00010500 | 2024-05-17 2:18PM EDT | 2024-05-31 | 1.84 | 1.68 | 1.96 | +0.10 | +5.75% | 2 | 8 | 84.38% |
| IONQ240607P00010500 | 2024-05-13 3:34PM EDT | 2024-06-07 | 1.82 | 1.57 | 2.42 | +1.82 | - | 1 | 1 | 98.24% |
| IONQ240614P00010500 | 2024-05-17 3:12PM EDT | 2024-06-14 | 1.81 | 1.76 | 2.06 | +1.81 | - | 2 | 1 | 73.05% |
| IONQ240628P00010500 | 2024-05-14 9:39AM EDT | 2024-06-28 | 1.53 | 1.90 | 2.10 | +1.53 | - | 4 | 4 | 69.14% |
© 2024 Yahoo. All rights reserved.