IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00015000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 218.75% |
| IONQ240621C00015000 | 2024-05-21 12:48PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 12 | 5,064 | 100.78% |
| IONQ240628C00015000 | 2024-05-16 12:49PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 7 | 157.81% |
| IONQ240719C00015000 | 2024-05-20 10:18AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.14 | 0.00 | - | 2 | 1,315 | 85.94% |
| IONQ241018C00015000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 3 | 1,896 | 73.63% |
| IONQ250117C00015000 | 2024-05-21 2:59PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.63 | -0.12 | -16.22% | 1,355 | 6,662 | 74.71% |
| IONQ260116C00015000 | 2024-05-21 11:05AM EDT | 2026-01-16 | 2.00 | 1.76 | 1.88 | -0.16 | -7.41% | 1 | 1,487 | 76.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00015000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 6.15 | 6.55 | 6.65 | 0.00 | - | 1 | 442 | 105.47% |
| IONQ240719P00015000 | 2024-04-17 12:32PM EDT | 2024-07-19 | 7.65 | 6.20 | 7.25 | 0.00 | - | 2 | 209 | 101.76% |
| IONQ241018P00015000 | 2024-05-20 2:32PM EDT | 2024-10-18 | 6.40 | 6.70 | 6.80 | 0.00 | - | 1 | 69 | 66.41% |
| IONQ250117P00015000 | 2024-05-17 10:46AM EDT | 2025-01-17 | 6.75 | 6.95 | 7.10 | 0.00 | - | 6 | 889 | 67.97% |
| IONQ260116P00015000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 8.05 | 7.80 | 7.95 | 0.00 | - | 3 | 119 | 65.21% |
© 2024 Yahoo. All rights reserved.