Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240510C00008000 | 2024-05-03 1:50PM EDT | 2024-05-10 | 1.14 | 1.15 | 1.20 | +0.06 | +5.56% | 11 | 562 | 136.33% |
IONQ240517C00008000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 1.32 | 1.19 | 1.48 | -0.03 | -2.22% | 5 | 247 | 122.27% |
IONQ240524C00008000 | 2024-05-03 12:24PM EDT | 2024-05-24 | 1.38 | 0.69 | 1.87 | +0.09 | +6.98% | 1 | 41 | 90.63% |
IONQ240531C00008000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.25 | 1.13 | 1.52 | 0.00 | - | 8 | 121 | 83.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240510P00008000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 400 | 738 | 130.47% |
IONQ240517P00008000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.28 | 0.29 | 0.31 | -0.03 | -9.68% | 2 | 133 | 105.08% |
IONQ240524P00008000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 0.34 | 0.35 | 0.57 | -0.04 | -10.53% | 1 | 133 | 107.62% |
IONQ240531P00008000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 0.42 | 0.39 | 0.43 | 0.00 | - | 5 | 21 | 86.52% |
IONQ240607P00008000 | 2024-04-29 12:06PM EDT | 2024-06-07 | 0.51 | 0.44 | 0.49 | 0.00 | - | 5 | 8 | 83.20% |