IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00007000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 2.30 | 1.43 | 1.88 | 0.00 | - | 1 | 3 | 182.03% |
| IONQ240524C00007000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 2.14 | 1.49 | 1.78 | 0.00 | - | 5 | 17 | 92.97% |
| IONQ240531C00007000 | 2024-04-22 1:10PM EDT | 2024-05-31 | 2.13 | 1.46 | 1.90 | +1.18 | +124.21% | 2 | 10 | 103.91% |
| IONQ240607C00007000 | 2024-05-07 12:30PM EDT | 2024-06-07 | 2.17 | 1.71 | 1.86 | 0.00 | - | 5 | 6 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00007000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.20 | 0.00 | - | 4 | 91 | 154.69% |
| IONQ240524P00007000 | 2024-05-08 11:15AM EDT | 2024-05-24 | 0.12 | 0.02 | 0.04 | 0.00 | - | 1 | 76 | 75.00% |
| IONQ240531P00007000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 140 | 59 | 68.75% |
| IONQ240607P00007000 | 2024-05-10 12:53PM EDT | 2024-06-07 | 0.20 | 0.07 | 0.10 | +0.10 | +100.00% | 10 | 5 | 68.36% |
| IONQ240614P00007000 | 2024-05-07 3:21PM EDT | 2024-06-14 | 0.23 | 0.11 | 0.12 | 0.00 | - | 13 | 24 | 66.80% |
© 2024 Yahoo. All rights reserved.