Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240517C00020000 | 2024-04-24 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 186 | 203.13% |
IONQ240621C00020000 | 2024-05-02 11:58AM EDT | 2024-06-21 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 2,310 | 105.47% |
IONQ240719C00020000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 0.09 | 0.02 | 0.10 | +0.03 | +50.00% | 3 | 350 | 92.97% |
IONQ241018C00020000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 10 | 973 | 84.57% |
IONQ250117C00020000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 0.50 | 0.52 | 0.60 | 0.00 | - | 12 | 5,108 | 83.50% |
IONQ260116C00020000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 1.65 | 1.60 | 1.72 | 0.00 | - | 44 | 946 | 80.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240517P00020000 | 2024-04-17 12:11PM EDT | 2024-05-17 | 12.60 | 10.95 | 11.10 | 0.00 | - | 1 | 0 | 218.75% |
IONQ240621P00020000 | 2024-04-23 12:24PM EDT | 2024-06-21 | 12.10 | 10.95 | 12.10 | 0.00 | - | 4 | 26 | 184.77% |
IONQ240719P00020000 | 2024-03-26 3:29PM EDT | 2024-07-19 | 10.90 | 11.80 | 11.90 | 0.00 | - | 21 | 97 | 173.05% |
IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 2025-01-17 | 12.69 | 11.25 | 12.20 | 0.00 | - | 25 | 287 | 88.28% |
IONQ260116P00020000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 12.45 | 11.90 | 12.10 | 0.00 | - | 4 | 97 | 64.01% |