IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 5.00 | 1.50 | 1.57 | 1.87 | 0.00 | - | 71 | 71 | 94.53% |
| IONQ240726C00005500 | 2024-06-24 3:38PM EDT | 5.50 | 1.40 | 0.81 | 1.40 | 0.00 | - | 1 | 31 | 104.30% |
| IONQ240726C00006000 | 2024-06-25 12:39PM EDT | 6.00 | 0.95 | 0.77 | 1.02 | -0.28 | -22.76% | 1 | 2 | 75.39% |
| IONQ240726C00006500 | 2024-06-25 11:48AM EDT | 6.50 | 0.65 | 0.47 | 0.57 | +0.07 | +12.07% | 1 | 35 | 62.31% |
| IONQ240726C00007000 | 2024-06-25 11:50AM EDT | 7.00 | 0.44 | 0.27 | 0.33 | +0.03 | +7.32% | 5 | 122 | 60.55% |
| IONQ240726C00007500 | 2024-06-25 1:01PM EDT | 7.50 | 0.23 | 0.15 | 0.18 | -0.01 | -4.17% | 16 | 263 | 60.16% |
| IONQ240726C00008000 | 2024-06-25 3:42PM EDT | 8.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 241 | 43 | 65.23% |
| IONQ240726C00008500 | 2024-06-24 3:23PM EDT | 8.50 | 0.10 | 0.04 | 0.08 | 0.00 | - | 45 | 114 | 65.63% |
| IONQ240726C00009000 | 2024-06-24 10:05AM EDT | 9.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 3 | 102 | 82.81% |
| IONQ240726C00009500 | 2024-06-24 12:04PM EDT | 9.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 63 | 79.69% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 10.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 6 | 93.75% |
| IONQ240726C00010500 | 2024-06-10 12:41PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240726C00011000 | 2024-06-17 12:56PM EDT | 11.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 10 | 38 | 179.88% |
| IONQ240726C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 152.34% |
| IONQ240726C00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 143.75% |
| IONQ240726C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 210.94% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 5.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 11 | 67.19% |
| IONQ240726P00005500 | 2024-06-18 2:37PM EDT | 5.50 | 0.06 | 0.07 | 0.12 | 0.00 | - | - | 10 | 63.28% |
| IONQ240726P00006000 | 2024-06-24 2:02PM EDT | 6.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | 3 | 31 | 60.94% |
| IONQ240726P00006500 | 2024-06-25 3:10PM EDT | 6.50 | 0.37 | 0.38 | 0.50 | +0.02 | +5.71% | 6 | 178 | 63.67% |
| IONQ240726P00007000 | 2024-06-25 2:30PM EDT | 7.00 | 0.61 | 0.68 | 0.74 | -0.09 | -12.86% | 3 | 95 | 60.55% |
| IONQ240726P00007500 | 2024-06-25 3:26PM EDT | 7.50 | 1.03 | 1.05 | 1.28 | +0.11 | +11.96% | 2 | 38 | 74.02% |
| IONQ240726P00008000 | 2024-06-25 3:35PM EDT | 8.00 | 1.43 | 1.13 | 1.74 | +0.06 | +4.38% | 11 | 17 | 101.56% |
| IONQ240726P00008500 | 2024-06-17 10:08AM EDT | 8.50 | 1.35 | 1.35 | 2.49 | 0.00 | - | 1 | 4 | 152.73% |
| IONQ240726P00009000 | 2024-06-20 11:16AM EDT | 9.00 | 2.27 | 2.17 | 2.69 | +0.09 | +4.13% | 1 | 1 | 60.16% |
| IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.57 | 3.30 | 4.45 | 0.00 | - | 6 | 34 | 173.83% |
| IONQ240726P00010500 | 2024-06-10 11:15AM EDT | 10.50 | 2.60 | 2.97 | 4.85 | 0.00 | - | - | 2 | 50.00% |
| IONQ240726P00011000 | 2024-06-18 3:24PM EDT | 11.00 | 3.76 | 3.35 | 5.10 | 0.00 | - | 1 | 2 | 227.73% |
© 2024 Yahoo. All rights reserved.