IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00005000 | 2024-06-28 10:53AM EDT | 2024-07-05 | 2.05 | 0.92 | 2.96 | +0.44 | +27.33% | 7 | 7 | 548.44% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 1.45 | 1.96 | 2.13 | 0.00 | - | 4 | 10 | 95.31% |
| IONQ240719C00005000 | 2024-06-27 3:03PM EDT | 2024-07-19 | 2.12 | 1.80 | 2.27 | 0.00 | - | 1 | 164 | 65.63% |
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 2024-07-26 | 1.50 | 1.95 | 2.32 | 0.00 | - | 71 | 71 | 106.25% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 2024-08-02 | 2.05 | 1.94 | 2.30 | 0.00 | - | 1 | 7 | 90.63% |
| IONQ240816C00005000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 2.06 | 1.86 | 2.36 | -0.12 | -5.50% | 9 | 44 | 74.22% |
| IONQ241018C00005000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 2.35 | 2.08 | 2.47 | -0.02 | -0.84% | 27 | 248 | 70.90% |
| IONQ250117C00005000 | 2024-06-28 9:58AM EDT | 2025-01-17 | 2.40 | 2.34 | 2.78 | -0.06 | -2.44% | 2 | 1,682 | 74.32% |
| IONQ260116C00005000 | 2024-06-28 11:42AM EDT | 2026-01-16 | 3.35 | 2.86 | 3.50 | +0.02 | +0.60% | 10 | 890 | 69.73% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| IONQ240719P00005000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 412 | 71.88% |
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 11 | 164.45% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.26 | 0.00 | - | 30 | 31 | 102.34% |
| IONQ240816P00005000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 110 | 101 | 75.39% |
| IONQ241018P00005000 | 2024-06-28 12:44PM EDT | 2024-10-18 | 0.26 | 0.23 | 0.27 | -0.01 | -3.70% | 113 | 3,564 | 71.48% |
| IONQ250117P00005000 | 2024-06-28 10:55AM EDT | 2025-01-17 | 0.50 | 0.47 | 0.54 | 0.00 | - | 50 | 5,832 | 72.56% |
| IONQ260116P00005000 | 2024-06-28 11:55AM EDT | 2026-01-16 | 1.17 | 0.94 | 1.20 | +0.01 | +0.86% | 180 | 1,555 | 66.60% |
© 2024 Yahoo. All rights reserved.