UK markets open in 1 hour
NIKKEI 225
39,587.50 +4.42 (+0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.97 +0.43 (+0.53%) GOLD FUTURES
2,329.80 -9.80 (-0.42%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,014.76 +2,104.50 (+4.39%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802C00004000 | 2024-06-21 9:52AM EDT | 4.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 5.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240802C00006000 | 2024-06-25 12:55PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240802C00006500 | 2024-06-26 1:27PM EDT | 6.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240802C00007000 | 2024-06-28 11:19AM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IONQ240802C00007500 | 2024-06-28 10:13AM EDT | 7.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IONQ240802C00008000 | 2024-06-28 3:54PM EDT | 8.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| IONQ240802C00008500 | 2024-06-28 10:17AM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IONQ240802C00009000 | 2024-06-27 3:06PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IONQ240802C00009500 | 2024-06-28 3:59PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONQ240802C00010000 | 2024-06-27 2:56PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240802C00010500 | 2024-06-18 11:17AM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IONQ240802C00011000 | 2024-06-24 11:59AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802P00004000 | 2024-06-17 11:37AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IONQ240802P00005500 | 2024-06-21 9:30AM EDT | 5.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IONQ240802P00006000 | 2024-06-28 3:41PM EDT | 6.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| IONQ240802P00006500 | 2024-06-26 2:09PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IONQ240802P00007000 | 2024-06-28 10:50AM EDT | 7.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IONQ240802P00007500 | 2024-06-27 2:53PM EDT | 7.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240802P00008000 | 2024-06-25 3:20PM EDT | 8.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240802P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240802P00009000 | 2024-06-28 9:30AM EDT | 9.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ240802P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240802P00010500 | 2024-06-18 3:45PM EDT | 10.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240802P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.