IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00007500 | 2024-05-03 12:25PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240517C00007500 | 2024-05-03 2:24PM EDT | 2024-05-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IONQ240524C00007500 | 2024-04-26 2:29PM EDT | 2024-05-24 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240531C00007500 | 2024-04-29 9:43AM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240621C00007500 | 2024-05-03 11:25AM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IONQ240719C00007500 | 2024-05-03 2:50PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IONQ241018C00007500 | 2024-05-03 10:04AM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ250117C00007500 | 2024-05-03 3:51PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IONQ260116C00007500 | 2024-05-03 1:10PM EDT | 2026-01-16 | 4.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00007500 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IONQ240517P00007500 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IONQ240524P00007500 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| IONQ240531P00007500 | 2024-05-03 10:21AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| IONQ240607P00007500 | 2024-04-30 11:13AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| IONQ240614P00007500 | 2024-05-02 11:53AM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IONQ240621P00007500 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| IONQ240719P00007500 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IONQ241018P00007500 | 2024-05-03 3:28PM EDT | 2024-10-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IONQ250117P00007500 | 2024-05-03 1:05PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IONQ260116P00007500 | 2024-05-03 1:10PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.