IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00012500 | 2024-05-03 12:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240517C00012500 | 2024-05-03 10:04AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240524C00012500 | 2024-05-02 3:05PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240531C00012500 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IONQ240607C00012500 | 2024-05-03 10:19AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IONQ240614C00012500 | 2024-05-03 1:45PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240621C00012500 | 2024-05-03 10:59AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| IONQ240719C00012500 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IONQ241018C00012500 | 2024-05-03 11:45AM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IONQ250117C00012500 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IONQ260116C00012500 | 2024-05-03 9:39AM EDT | 2026-01-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240517P00012500 | 2024-05-03 12:17PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240524P00012500 | 2024-04-15 3:09PM EDT | 2024-05-24 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240531P00012500 | 2024-04-24 2:33PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240614P00012500 | 2024-05-03 12:17PM EDT | 2024-06-14 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240621P00012500 | 2024-05-01 3:02PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240719P00012500 | 2024-05-02 10:11AM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IONQ241018P00012500 | 2024-05-03 3:04PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ250117P00012500 | 2024-04-26 10:34AM EDT | 2025-01-17 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.