IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240419C00012500 | 2024-04-17 3:08PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 9,889 | 300.00% |
| IONQ240426C00012500 | 2024-04-08 3:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 162.50% |
| IONQ240503C00012500 | 2024-04-11 1:48PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 124 | 222.27% |
| IONQ240510C00012500 | 2024-04-17 2:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 2 | 5 | 151.56% |
| IONQ240517C00012500 | 2024-04-17 3:43PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 4 | 2,100 | 108.59% |
| IONQ240524C00012500 | 2024-04-10 9:56AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 44 | 164.84% |
| IONQ240621C00012500 | 2024-04-16 10:47AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | 0.00 | - | 4 | 4,324 | 89.06% |
| IONQ240719C00012500 | 2024-04-16 1:29PM EDT | 2024-07-19 | 0.23 | 0.16 | 0.19 | 0.00 | - | 5 | 2,905 | 82.03% |
| IONQ241018C00012500 | 2024-04-17 12:04PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.54 | -0.04 | -6.90% | 35 | 4,399 | 82.23% |
| IONQ250117C00012500 | 2024-04-17 3:05PM EDT | 2025-01-17 | 0.88 | 0.79 | 0.85 | -0.04 | -4.35% | 33 | 4,816 | 80.96% |
| IONQ260116C00012500 | 2024-04-17 2:55PM EDT | 2026-01-16 | 1.92 | 1.79 | 1.91 | -0.05 | -2.54% | 206 | 1,451 | 80.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240419P00012500 | 2024-04-17 2:01PM EDT | 2024-04-19 | 4.97 | 5.00 | 5.80 | -0.03 | -0.60% | 3 | 4,168 | 564.06% |
| IONQ240426P00012500 | 2024-03-19 10:15AM EDT | 2024-04-26 | 3.35 | 5.15 | 5.30 | 0.00 | - | 1 | 1 | 137.50% |
| IONQ240510P00012500 | 2024-04-04 3:15PM EDT | 2024-05-10 | 3.49 | 5.10 | 5.85 | 0.00 | - | 1 | 1 | 183.59% |
| IONQ240517P00012500 | 2024-04-17 12:44PM EDT | 2024-05-17 | 5.15 | 5.05 | 6.65 | +0.05 | +0.98% | 4 | 207 | 219.53% |
| IONQ240524P00012500 | 2024-04-15 3:09PM EDT | 2024-05-24 | 5.06 | 5.20 | 5.35 | 0.00 | - | 2 | 2 | 99.61% |
| IONQ240621P00012500 | 2024-04-16 3:10PM EDT | 2024-06-21 | 5.02 | 5.25 | 5.35 | 0.00 | - | 12 | 2,657 | 81.25% |
| IONQ240719P00012500 | 2024-04-15 1:04PM EDT | 2024-07-19 | 5.10 | 5.35 | 6.15 | 0.00 | - | 5 | 2,889 | 116.60% |
| IONQ241018P00012500 | 2024-04-17 12:44PM EDT | 2024-10-18 | 5.59 | 5.60 | 5.75 | +0.03 | +0.54% | 4 | 4,167 | 78.32% |
| IONQ250117P00012500 | 2024-04-17 2:04PM EDT | 2025-01-17 | 5.74 | 5.85 | 6.00 | -0.01 | -0.17% | 2 | 3,129 | 75.88% |
| IONQ260116P00012500 | 2024-03-21 10:03AM EDT | 2026-01-16 | 5.74 | 6.55 | 6.70 | 0.00 | - | 1 | 150 | 68.99% |
© 2024 Yahoo. All rights reserved.