IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00012500 | 2024-05-14 3:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,726 | 228.13% |
| IONQ240524C00012500 | 2024-05-07 1:07PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 60 | 157.03% |
| IONQ240531C00012500 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.18 | 0.00 | - | 3 | 113 | 110.94% |
| IONQ240607C00012500 | 2024-05-07 10:53AM EDT | 2024-06-07 | 0.12 | 0.02 | 0.24 | 0.00 | - | 10 | 15 | 101.17% |
| IONQ240614C00012500 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 21 | 73.83% |
| IONQ240621C00012500 | 2024-05-15 2:08PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 315 | 4,225 | 75.00% |
| IONQ240719C00012500 | 2024-05-15 1:10PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 173 | 3,177 | 68.75% |
| IONQ241018C00012500 | 2024-05-15 9:31AM EDT | 2024-10-18 | 0.90 | 0.70 | 0.74 | +0.10 | +12.50% | 5 | 5,263 | 73.05% |
| IONQ250117C00012500 | 2024-05-15 9:35AM EDT | 2025-01-17 | 1.32 | 1.15 | 1.21 | +0.12 | +10.00% | 1 | 4,775 | 74.61% |
| IONQ260116C00012500 | 2024-05-14 3:42PM EDT | 2026-01-16 | 2.67 | 2.49 | 2.62 | -0.15 | -5.32% | 1 | 2,487 | 77.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00012500 | 2024-05-15 3:17PM EDT | 2024-05-17 | 3.53 | 3.50 | 3.55 | +0.19 | +5.69% | 5 | 102 | 184.38% |
| IONQ240524P00012500 | 2024-05-06 12:09PM EDT | 2024-05-24 | 3.35 | 3.45 | 3.55 | 0.00 | - | 2 | 3 | 100.00% |
| IONQ240531P00012500 | 2024-05-14 9:50AM EDT | 2024-05-31 | 3.30 | 3.45 | 3.60 | 0.00 | - | 1 | 4 | 101.56% |
| IONQ240607P00012500 | 2024-05-10 10:53AM EDT | 2024-06-07 | 3.69 | 3.40 | 3.60 | 0.00 | - | - | 2 | 85.16% |
| IONQ240614P00012500 | 2024-05-06 3:16PM EDT | 2024-06-14 | 3.54 | 3.50 | 3.65 | 0.00 | - | 1 | 3 | 67.97% |
| IONQ240621P00012500 | 2024-05-15 3:18PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.65 | -0.34 | -8.65% | 3 | 2,689 | 61.33% |
| IONQ240628P00012500 | 2024-05-13 11:52AM EDT | 2024-06-28 | 3.66 | 3.45 | 3.65 | 0.00 | - | 4 | 4 | 71.48% |
| IONQ240719P00012500 | 2024-05-10 3:06PM EDT | 2024-07-19 | 4.00 | 3.65 | 3.70 | 0.00 | - | 20 | 2,894 | 62.31% |
| IONQ241018P00012500 | 2024-05-09 1:55PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.25 | 0.00 | - | 1 | 4,190 | 70.41% |
| IONQ250117P00012500 | 2024-05-14 3:41PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.65 | 0.00 | - | 5 | 3,129 | 69.73% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.89 | 5.50 | 5.70 | 0.00 | - | 1 | 151 | 66.80% |
© 2024 Yahoo. All rights reserved.