IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00005000 | 2024-05-02 1:18PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IONQ240621C00005000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 0.00% |
| IONQ240719C00005000 | 2024-05-16 10:29AM EDT | 2024-07-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 0.00% |
| IONQ241018C00005000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| IONQ250117C00005000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| IONQ260116C00005000 | 2024-05-20 3:52PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 635 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524P00005000 | 2024-04-22 10:18AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 50.00% |
| IONQ240531P00005000 | 2024-04-23 1:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240614P00005000 | 2024-05-08 12:49PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240621P00005000 | 2024-05-20 3:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,464 | 50.00% |
| IONQ240719P00005000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 424 | 50.00% |
| IONQ241018P00005000 | 2024-05-16 2:09PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 502 | 2,893 | 25.00% |
| IONQ250117P00005000 | 2024-05-20 11:14AM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 5,570 | 25.00% |
| IONQ260116P00005000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 12.50% |
© 2024 Yahoo. All rights reserved.