IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00010000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 921 | 50.00% |
| IONQ240517C00010000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| IONQ240524C00010000 | 2024-05-09 3:35PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 108 | 258 | 12.50% |
| IONQ240531C00010000 | 2024-05-09 3:25PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 12.50% |
| IONQ240607C00010000 | 2024-05-09 12:28PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 46 | 51 | 6.25% |
| IONQ240614C00010000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| IONQ240621C00010000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 155 | 3,219 | 6.25% |
| IONQ240628C00010000 | 2024-05-09 10:16AM EDT | 2024-06-28 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IONQ240719C00010000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 282 | 1,487 | 6.25% |
| IONQ241018C00010000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 32 | 2,330 | 3.13% |
| IONQ250117C00010000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,370 | 5,158 | 3.13% |
| IONQ260116C00010000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 1,567 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00010000 | 2024-05-09 2:44PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| IONQ240517P00010000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 57 | 4,146 | 0.00% |
| IONQ240524P00010000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| IONQ240531P00010000 | 2024-05-09 2:44PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| IONQ240607P00010000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240621P00010000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 82 | 3,397 | 0.00% |
| IONQ240628P00010000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ240719P00010000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IONQ241018P00010000 | 2024-05-09 1:54PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,704 | 0.00% |
| IONQ250117P00010000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 7,009 | 0.00% |
| IONQ260116P00010000 | 2024-05-08 1:05PM EDT | 2026-01-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 0.00% |
© 2024 Yahoo. All rights reserved.