Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

8.94

-0.06

(-0.67%)

At close: 04:00PM EDT

8.98

+0.04

(+0.45%)

After hours:

07:58PM EDT

In the money

Show:ListStraddle

Strike:7.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510C00007000	2024-05-03 2:34PM EDT	2024-05-10	2.08	1.82	2.05	+0.15	+7.77%	200	41	184.38%
IONQ240517C00007000	2024-05-03 9:45AM EDT	2024-05-17	2.25	1.96	2.08	+0.44	+24.31%	1	4	108.59%
IONQ240524C00007000	2024-05-03 10:37AM EDT	2024-05-24	2.14	1.69	2.12	-0.15	-6.55%	5	12	111.72%
IONQ240531C00007000	2024-04-22 1:10PM EDT	2024-05-31	0.95	1.77	2.34	0.00	-	10	10	82.03%
IONQ240607C00007000	2024-04-26 1:58PM EDT	2024-06-07	2.11	1.79	2.73	0.00	-	1	1	106.25%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510P00007000	2024-05-03 12:30PM EDT	2024-05-10	0.05	0.04	0.06	-0.01	-16.67%	7	239	148.44%
IONQ240517P00007000	2024-05-03 3:59PM EDT	2024-05-17	0.08	0.08	0.28	-0.02	-20.00%	20	48	140.63%
IONQ240524P00007000	2024-05-02 11:45AM EDT	2024-05-24	0.15	0.11	0.14	0.00	-	25	74	98.44%
IONQ240531P00007000	2024-05-03 11:06AM EDT	2024-05-31	0.16	0.14	0.17	-0.06	-27.27%	10	57	90.63%
IONQ240607P00007000	2024-04-29 2:47PM EDT	2024-06-07	0.23	0.18	0.21	0.00	-	1	1	87.11%
IONQ240614P00007000	2024-05-03 1:40PM EDT	2024-06-14	0.23	0.22	0.25	+0.23	-	1	10	84.96%