UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,303.80 -4.80 (-0.21%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,087.05 +210.09 (+0.41%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 75 | 699 | 140.23% |
| IONQ240517C00010000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.39 | 0.00 | - | 348 | 5,906 | 110.94% |
| IONQ240524C00010000 | 2024-05-03 2:19PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.45 | -0.09 | -17.31% | 1 | 201 | 98.05% |
| IONQ240531C00010000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 38 | 32 | 89.84% |
| IONQ240607C00010000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.55 | 0.14 | 0.56 | 0.00 | - | 3 | 17 | 66.60% |
| IONQ240614C00010000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 0.75 | 0.32 | 0.64 | +0.75 | - | 7 | 0 | 72.46% |
| IONQ240621C00010000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.04 | -5.56% | 73 | 3,122 | 82.62% |
| IONQ240719C00010000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.88 | -0.01 | -1.15% | 63 | 1,032 | 77.54% |
| IONQ241018C00010000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 1.57 | 1.46 | 1.51 | +0.02 | +1.29% | 1 | 2,322 | 78.03% |
| IONQ250117C00010000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 1.99 | 1.91 | 2.00 | -0.02 | -1.00% | 234 | 5,217 | 78.56% |
| IONQ260116C00010000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.35 | +0.10 | +3.08% | 70 | 1,396 | 80.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00010000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 1.55 | 1.29 | 2.00 | 0.00 | - | 1 | 39 | 213.28% |
| IONQ240517P00010000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.40 | 1.36 | 1.80 | -0.08 | -5.41% | 30 | 4,135 | 134.77% |
| IONQ240524P00010000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 1.67 | 0.70 | 1.88 | 0.00 | - | 2 | 24 | 70.31% |
| IONQ240531P00010000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 1.37 | 1.25 | 1.54 | -1.74 | -55.95% | 1 | 76 | 73.05% |
| IONQ240607P00010000 | 2024-04-26 3:47PM EDT | 2024-06-07 | 1.71 | 1.54 | 1.68 | 0.00 | - | 1 | 1 | 86.33% |
| IONQ240621P00010000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 1.70 | 1.69 | 1.93 | 0.00 | - | 87 | 3,470 | 88.48% |
| IONQ240719P00010000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 1.87 | 1.89 | 1.93 | -0.27 | -12.62% | 19 | 483 | 76.56% |
| IONQ241018P00010000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 2.46 | 2.49 | 2.74 | 0.00 | - | 15 | 1,704 | 80.96% |
| IONQ250117P00010000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 2.93 | 2.93 | 2.99 | -0.17 | -5.48% | 5 | 7,010 | 76.76% |
| IONQ260116P00010000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 3.93 | 3.90 | 4.10 | -0.07 | -1.75% | 10 | 230 | 72.56% |
© 2024 Yahoo. All rights reserved.