IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00005000 | 2024-05-02 10:40AM EDT | 5.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510C00005500 | 2024-05-02 12:11PM EDT | 5.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240510C00006000 | 2024-05-01 3:02PM EDT | 6.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510C00006500 | 2024-05-02 1:16PM EDT | 6.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510C00007000 | 2024-05-03 2:34PM EDT | 7.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IONQ240510C00007500 | 2024-05-03 12:25PM EDT | 7.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240510C00008000 | 2024-05-03 1:50PM EDT | 8.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IONQ240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IONQ240510C00009000 | 2024-05-03 3:48PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| IONQ240510C00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| IONQ240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| IONQ240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| IONQ240510C00011000 | 2024-05-03 3:57PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| IONQ240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IONQ240510C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IONQ240510C00012500 | 2024-05-03 12:18PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240510C00013000 | 2024-05-01 2:03PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240510C00013500 | 2024-05-01 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240510C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240510C00014500 | 2024-04-15 1:38PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
| IONQ240510C00015500 | 2024-04-29 1:02PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00005000 | 2024-04-18 10:39AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240510P00005500 | 2024-05-03 1:52PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240510P00006000 | 2024-04-19 9:44AM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240510P00006500 | 2024-05-03 2:20PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IONQ240510P00007000 | 2024-05-03 12:30PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IONQ240510P00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IONQ240510P00008000 | 2024-05-03 3:51PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| IONQ240510P00008500 | 2024-05-03 3:29PM EDT | 8.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| IONQ240510P00009000 | 2024-05-03 3:55PM EDT | 9.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| IONQ240510P00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IONQ240510P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00010500 | 2024-05-03 3:05PM EDT | 10.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240510P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IONQ240510P00011500 | 2024-05-02 3:32PM EDT | 11.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240510P00012000 | 2024-05-02 3:18PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240510P00013500 | 2024-03-28 1:42PM EDT | 13.50 | 3.81 | 3.55 | 5.70 | 0.00 | - | 2 | 2 | 220.31% |
| IONQ240510P00016000 | 2024-04-25 10:59AM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.