UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,058.75 +1,168.46 (+2.55%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503C00002500 | 2024-04-22 10:40AM EDT | 2.50 | 4.83 | 6.35 | 6.55 | 0.00 | - | 10 | 2 | 975.00% |
| IONQ240503C00006000 | 2024-04-18 2:24PM EDT | 6.00 | 1.40 | 2.47 | 4.95 | 0.00 | - | - | 5 | 853.13% |
| IONQ240503C00006500 | 2024-04-15 9:30AM EDT | 6.50 | 1.63 | 2.26 | 2.57 | 0.00 | - | - | 5 | 320.31% |
| IONQ240503C00007000 | 2024-05-01 2:42PM EDT | 7.00 | 2.00 | 0.99 | 2.69 | 0.00 | - | 1 | 13 | 635.94% |
| IONQ240503C00007500 | 2024-05-02 9:36AM EDT | 7.50 | 1.51 | 1.20 | 1.90 | +0.42 | +38.53% | 3 | 257 | 187.50% |
| IONQ240503C00008000 | 2024-05-02 3:53PM EDT | 8.00 | 0.97 | 0.88 | 1.07 | +0.17 | +21.25% | 8 | 651 | 150.00% |
| IONQ240503C00008500 | 2024-05-02 3:53PM EDT | 8.50 | 0.49 | 0.51 | 0.59 | -0.02 | -3.92% | 73 | 1,233 | 82.81% |
| IONQ240503C00009000 | 2024-05-02 3:25PM EDT | 9.00 | 0.20 | 0.16 | 0.20 | -0.07 | -25.93% | 550 | 728 | 67.97% |
| IONQ240503C00009500 | 2024-05-02 3:52PM EDT | 9.50 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 241 | 1,594 | 91.41% |
| IONQ240503C00010000 | 2024-05-02 3:58PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 557 | 90.63% |
| IONQ240503C00010500 | 2024-05-02 11:32AM EDT | 10.50 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 3 | 128 | 199.22% |
| IONQ240503C00011000 | 2024-05-01 1:05PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 511 | 125.00% |
| IONQ240503C00011500 | 2024-04-12 1:37PM EDT | 11.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 415.63% |
| IONQ240503C00012000 | 2024-04-26 11:12AM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 23 | 250.00% |
| IONQ240503C00012500 | 2024-04-29 2:27PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 122 | 488.28% |
| IONQ240503C00013000 | 2024-03-28 2:41PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 265.63% |
| IONQ240503C00013500 | 2024-03-25 12:21PM EDT | 13.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 551.56% |
| IONQ240503C00019000 | 2024-04-01 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503P00005500 | 2024-04-22 2:56PM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 737.50% |
| IONQ240503P00006000 | 2024-04-25 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 237.50% |
| IONQ240503P00006500 | 2024-04-29 9:51AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 193.75% |
| IONQ240503P00007000 | 2024-04-30 10:33AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 143 | 175.00% |
| IONQ240503P00007500 | 2024-05-02 2:16PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 163 | 143.75% |
| IONQ240503P00008000 | 2024-05-02 10:08AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 40 | 212 | 81.25% |
| IONQ240503P00008500 | 2024-05-02 1:49PM EDT | 8.50 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 43 | 672 | 76.56% |
| IONQ240503P00009000 | 2024-05-02 3:57PM EDT | 9.00 | 0.18 | 0.16 | 0.21 | -0.15 | -45.45% | 23 | 469 | 69.53% |
| IONQ240503P00009500 | 2024-05-01 3:20PM EDT | 9.50 | 0.55 | 0.52 | 0.58 | 0.00 | - | 1 | 63 | 78.13% |
| IONQ240503P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 1.15 | 0.90 | 1.13 | 0.00 | - | 5 | 4 | 90.63% |
| IONQ240503P00010500 | 2024-04-22 2:46PM EDT | 10.50 | 2.93 | 1.11 | 2.70 | 0.00 | - | 1 | 22 | 340.63% |
| IONQ240503P00011000 | 2024-05-01 10:27AM EDT | 11.00 | 2.44 | 1.94 | 2.05 | 0.00 | - | 5 | 12 | 192.19% |
| IONQ240503P00011500 | 2024-05-02 10:28AM EDT | 11.50 | 2.66 | 2.09 | 2.76 | -0.33 | -11.04% | 7 | 3 | 359.38% |
| IONQ240503P00012000 | 2024-04-18 3:26PM EDT | 12.00 | 4.66 | 2.62 | 4.05 | 0.00 | - | 3 | 3 | 433.59% |
| IONQ240503P00012500 | 2024-04-26 1:58PM EDT | 12.50 | 3.65 | 2.77 | 5.60 | 0.00 | - | 3 | 4 | 627.34% |
| IONQ240503P00014500 | 2024-03-22 3:20PM EDT | 14.50 | 5.09 | 6.65 | 7.55 | 0.00 | - | 1 | 0 | 1,124.22% |
| IONQ240503P00016000 | 2024-04-26 10:32AM EDT | 16.00 | 7.50 | 6.15 | 9.05 | 0.00 | - | 1 | 1 | 796.09% |
| IONQ240503P00017500 | 2024-04-25 10:59AM EDT | 17.50 | 9.40 | 7.45 | 10.45 | 0.00 | - | - | 5 | 787.50% |
| IONQ240503P00018000 | 2024-04-26 10:32AM EDT | 18.00 | 9.50 | 8.90 | 10.10 | 0.00 | - | 1 | 1 | 834.38% |
© 2024 Yahoo. All rights reserved.