UK markets open in 1 hour 39 minutes
NIKKEI 225
39,587.72 +4.64 (+0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.90 +0.36 (+0.44%) GOLD FUTURES
2,332.30 -7.30 (-0.31%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,002.32 +2,090.60 (+4.36%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-06-28 3:55PM EDT | 2.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IONQ260116C00005000 | 2024-06-28 11:42AM EDT | 5.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ260116C00007500 | 2024-06-28 3:31PM EDT | 7.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 1.56% |
| IONQ260116C00010000 | 2024-06-28 12:02PM EDT | 10.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IONQ260116C00012500 | 2024-06-28 1:41PM EDT | 12.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| IONQ260116C00015000 | 2024-06-28 2:31PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IONQ260116C00017500 | 2024-06-28 11:09AM EDT | 17.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IONQ260116C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| IONQ260116C00022500 | 2024-06-28 2:13PM EDT | 22.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONQ260116C00025000 | 2024-06-26 2:51PM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IONQ260116C00030000 | 2024-06-24 3:12PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IONQ260116C00035000 | 2024-06-28 3:16PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-06-25 9:45AM EDT | 2.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IONQ260116P00005000 | 2024-06-28 11:55AM EDT | 5.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| IONQ260116P00007500 | 2024-06-28 3:25PM EDT | 7.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| IONQ260116P00010000 | 2024-06-24 12:40PM EDT | 10.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| IONQ260116P00012500 | 2024-06-21 12:31PM EDT | 12.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IONQ260116P00015000 | 2024-06-04 10:52AM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ260116P00017500 | 2024-05-20 12:42PM EDT | 17.50 | 9.65 | 10.60 | 13.00 | 0.00 | - | 1 | 99 | 90.14% |
| IONQ260116P00020000 | 2024-05-23 10:41AM EDT | 20.00 | 12.18 | 12.15 | 14.05 | 0.00 | - | 2 | 112 | 88.28% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 16.40 | 16.75 | 0.00 | - | 35 | 13 | 0.00% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-05-13 3:56PM EDT | 35.00 | 26.25 | 25.50 | 29.35 | 0.00 | - | 1 | 176 | 119.24% |
© 2024 Yahoo. All rights reserved.