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:9.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510C00009000	2024-05-03 3:48PM EDT	2024-05-10	0.60	0.55	0.61	-0.04	-6.25%	154	627	132.81%
IONQ240517C00009000	2024-05-03 3:58PM EDT	2024-05-17	0.70	0.65	0.70	-0.01	-1.41%	266	681	104.49%
IONQ240524C00009000	2024-05-03 10:04AM EDT	2024-05-24	0.81	0.60	0.78	+0.07	+9.46%	5	61	85.94%
IONQ240531C00009000	2024-05-03 12:48PM EDT	2024-05-31	0.85	0.80	0.86	+0.05	+6.25%	10	188	88.48%
IONQ240607C00009000	2024-05-03 2:45PM EDT	2024-06-07	0.93	0.67	0.92	+0.01	+1.09%	12	47	75.59%
IONQ240614C00009000	2024-05-03 9:34AM EDT	2024-06-14	1.12	0.87	0.99	+1.12	-	5	0	80.27%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510P00009000	2024-05-03 3:55PM EDT	2024-05-10	0.62	0.62	0.65	-0.06	-8.82%	83	654	132.03%
IONQ240517P00009000	2024-05-03 12:14PM EDT	2024-05-17	0.71	0.72	0.75	-0.24	-25.26%	318	217	104.49%
IONQ240524P00009000	2024-05-03 9:44AM EDT	2024-05-24	0.76	0.79	1.27	-0.10	-11.63%	2	38	119.73%
IONQ240531P00009000	2024-04-30 9:37AM EDT	2024-05-31	1.14	0.85	0.89	0.00	-	30	303	86.52%
IONQ240607P00009000	2024-05-01 3:41PM EDT	2024-06-07	0.92	0.91	1.46	0.00	-	1	7	106.25%