IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00007500 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.27 | -0.40 | -25.00% | 8 | 320 | 78.13% |
| IONQ240524C00007500 | 2024-05-09 10:37AM EDT | 2024-05-24 | 1.58 | 1.23 | 1.77 | +0.16 | +11.27% | 2 | 18 | 122.27% |
| IONQ240531C00007500 | 2024-05-10 9:59AM EDT | 2024-05-31 | 1.57 | 1.12 | 1.46 | +0.04 | +2.61% | 1 | 33 | 59.38% |
| IONQ240621C00007500 | 2024-05-10 11:35AM EDT | 2024-06-21 | 1.55 | 1.43 | 1.63 | -0.43 | -21.72% | 5 | 633 | 72.27% |
| IONQ240719C00007500 | 2024-05-10 3:15PM EDT | 2024-07-19 | 1.64 | 1.62 | 1.66 | -0.46 | -21.90% | 38 | 410 | 65.04% |
| IONQ241018C00007500 | 2024-05-09 12:33PM EDT | 2024-10-18 | 2.46 | 2.18 | 2.23 | 0.00 | - | 2 | 2,068 | 71.97% |
| IONQ250117C00007500 | 2024-05-10 1:07PM EDT | 2025-01-17 | 2.58 | 2.57 | 2.68 | -0.31 | -10.73% | 6 | 948 | 74.41% |
| IONQ260116C00007500 | 2024-05-10 12:29PM EDT | 2026-01-16 | 3.85 | 3.65 | 3.85 | -0.15 | -3.75% | 2 | 1,050 | 77.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00007500 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 18 | 982 | 78.13% |
| IONQ240524P00007500 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | 0.00 | - | 81 | 157 | 70.31% |
| IONQ240531P00007500 | 2024-05-09 9:53AM EDT | 2024-05-31 | 0.41 | 0.09 | 0.12 | +0.27 | +192.86% | 1 | 35 | 64.84% |
| IONQ240607P00007500 | 2024-05-10 12:46PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.18 | 0.00 | - | 3 | 31 | 66.02% |
| IONQ240614P00007500 | 2024-05-09 10:37AM EDT | 2024-06-14 | 0.24 | 0.20 | 0.23 | 0.00 | - | 11 | 11 | 66.02% |
| IONQ240621P00007500 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.26 | +0.08 | +42.11% | 356 | 1,825 | 64.84% |
| IONQ240628P00007500 | 2024-05-10 12:29PM EDT | 2024-06-28 | 0.30 | 0.31 | 0.35 | +0.08 | +36.36% | 1 | 10 | 67.97% |
| IONQ240719P00007500 | 2024-05-10 3:51PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.46 | +0.06 | +14.63% | 139 | 1,828 | 66.31% |
| IONQ241018P00007500 | 2024-05-10 3:52PM EDT | 2024-10-18 | 1.04 | 0.83 | 1.04 | +0.15 | +16.85% | 61 | 2,213 | 68.95% |
| IONQ250117P00007500 | 2024-05-10 11:12AM EDT | 2025-01-17 | 1.41 | 1.37 | 1.45 | +0.06 | +4.44% | 58 | 1,375 | 74.22% |
| IONQ260116P00007500 | 2024-05-09 3:46PM EDT | 2026-01-16 | 2.24 | 2.06 | 2.43 | 0.00 | - | 1 | 243 | 69.34% |
© 2024 Yahoo. All rights reserved.