IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240426C00006500 | 2024-04-22 12:00PM EDT | 6.50 | 0.81 | 1.68 | 2.34 | 0.00 | - | 1 | 1 | 343.75% |
| IONQ240426C00007000 | 2024-04-23 12:42PM EDT | 7.00 | 0.98 | 1.12 | 1.23 | 0.00 | - | 155 | 208 | 106.25% |
| IONQ240426C00007500 | 2024-04-24 10:13AM EDT | 7.50 | 0.81 | 0.71 | 0.75 | +0.29 | +55.77% | 35 | 529 | 68.75% |
| IONQ240426C00008000 | 2024-04-24 10:08AM EDT | 8.00 | 0.39 | 0.33 | 0.35 | +0.17 | +77.27% | 30 | 768 | 73.44% |
| IONQ240426C00008500 | 2024-04-24 10:33AM EDT | 8.50 | 0.12 | 0.10 | 0.12 | +0.03 | +37.50% | 103 | 773 | 74.22% |
| IONQ240426C00009000 | 2024-04-24 10:19AM EDT | 9.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 93 | 403 | 79.69% |
| IONQ240426C00009500 | 2024-04-23 10:58AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 163 | 101.56% |
| IONQ240426C00010000 | 2024-04-23 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 312 | 50.00% |
| IONQ240426C00010500 | 2024-04-19 12:02PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 88 | 125.00% |
| IONQ240426C00011000 | 2024-04-18 2:30PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 561 | 168.75% |
| IONQ240426C00011500 | 2024-04-17 2:32PM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 174 | 187.50% |
| IONQ240426C00012000 | 2024-04-22 3:20PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 193 | 193.75% |
| IONQ240426C00012500 | 2024-04-08 3:56PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 225.00% |
| IONQ240426C00013000 | 2024-04-18 2:43PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 64 | 243.75% |
| IONQ240426C00013500 | 2024-04-01 1:30PM EDT | 13.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 35 | 256.25% |
| IONQ240426C00014000 | 2024-04-19 2:40PM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 275.00% |
| IONQ240426C00014500 | 2024-04-03 10:31AM EDT | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 287.50% |
| IONQ240426C00015000 | 2024-04-23 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 262.50% |
| IONQ240426C00016000 | 2024-03-11 12:07PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240426P00006000 | 2024-04-17 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 79 | 175.00% |
| IONQ240426P00006500 | 2024-04-22 3:26PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 66 | 85 | 125.00% |
| IONQ240426P00007000 | 2024-04-24 9:42AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 210 | 118.75% |
| IONQ240426P00007500 | 2024-04-24 10:29AM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 11 | 486 | 84.38% |
| IONQ240426P00008000 | 2024-04-24 10:28AM EDT | 8.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 86 | 205 | 77.34% |
| IONQ240426P00008500 | 2024-04-24 9:46AM EDT | 8.50 | 0.37 | 0.40 | 0.43 | -0.21 | -36.21% | 16 | 82 | 81.64% |
| IONQ240426P00009000 | 2024-04-24 10:03AM EDT | 9.00 | 0.80 | 0.83 | 0.85 | -0.23 | -22.33% | 9 | 300 | 95.31% |
| IONQ240426P00009500 | 2024-04-23 2:24PM EDT | 9.50 | 1.57 | 1.29 | 1.55 | 0.00 | - | 1 | 1,113 | 174.22% |
| IONQ240426P00010000 | 2024-04-22 2:27PM EDT | 10.00 | 2.46 | 1.79 | 2.36 | 0.00 | - | 5 | 30 | 281.25% |
| IONQ240426P00010500 | 2024-04-22 2:58PM EDT | 10.50 | 2.92 | 2.28 | 2.48 | 0.00 | - | 1 | 13 | 218.75% |
| IONQ240426P00011000 | 2024-04-23 10:07AM EDT | 11.00 | 2.90 | 2.75 | 2.83 | 0.00 | - | 1 | 10 | 143.75% |
| IONQ240426P00011500 | 2024-04-23 10:09AM EDT | 11.50 | 3.35 | 2.83 | 4.75 | 0.00 | - | 4 | 8 | 471.88% |
| IONQ240426P00012000 | 2024-04-22 2:32PM EDT | 12.00 | 4.28 | 2.93 | 4.25 | 0.00 | - | 1 | 1 | 485.94% |
| IONQ240426P00012500 | 2024-04-23 10:25AM EDT | 12.50 | 4.38 | 4.25 | 4.40 | 0.00 | - | 1 | 0 | 265.63% |
| IONQ240426P00013000 | 2024-04-16 12:34PM EDT | 13.00 | 5.46 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 243.75% |
| IONQ240426P00013500 | 2024-04-17 12:11PM EDT | 13.50 | 6.10 | 4.90 | 5.65 | 0.00 | - | 3 | 3 | 519.53% |
| IONQ240426P00014000 | 2024-04-17 12:11PM EDT | 14.00 | 6.60 | 5.75 | 5.85 | 0.00 | - | 3 | 4 | 275.00% |
| IONQ240426P00015000 | 2024-03-12 11:44AM EDT | 15.00 | 5.15 | 6.25 | 8.25 | 0.00 | - | - | 1 | 630.47% |
| IONQ240426P00015500 | 2024-04-16 1:35PM EDT | 15.50 | 7.90 | 6.95 | 8.15 | 0.00 | - | - | 1 | 550.00% |
| IONQ240426P00018000 | 2024-04-17 12:11PM EDT | 18.00 | 10.60 | 9.75 | 10.10 | 0.00 | - | - | 2 | 543.75% |
| IONQ240426P00020000 | 2024-04-17 9:35AM EDT | 20.00 | 12.30 | 11.65 | 12.15 | 0.00 | - | - | 0 | 573.44% |
© 2024 Yahoo. All rights reserved.