IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00005000 | 2024-05-02 10:40AM EDT | 5.00 | 3.80 | 3.90 | 4.05 | 0.00 | - | 1 | 0 | 239.06% |
| IONQ240510C00005500 | 2024-05-02 12:11PM EDT | 5.50 | 3.40 | 3.30 | 4.50 | 0.00 | - | 3 | 4 | 424.22% |
| IONQ240510C00006000 | 2024-05-01 3:02PM EDT | 6.00 | 3.15 | 2.77 | 3.05 | 0.00 | - | 1 | 6 | 226.56% |
| IONQ240510C00006500 | 2024-05-02 1:16PM EDT | 6.50 | 2.50 | 2.42 | 2.53 | 0.00 | - | 1 | 7 | 143.75% |
| IONQ240510C00007000 | 2024-05-03 2:34PM EDT | 7.00 | 2.08 | 1.82 | 2.05 | +0.15 | +7.77% | 200 | 41 | 156.25% |
| IONQ240510C00007500 | 2024-05-03 12:25PM EDT | 7.50 | 1.57 | 1.48 | 1.79 | -0.10 | -5.99% | 3 | 113 | 152.34% |
| IONQ240510C00008000 | 2024-05-03 1:50PM EDT | 8.00 | 1.14 | 1.15 | 1.20 | +0.06 | +5.56% | 11 | 562 | 126.17% |
| IONQ240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.87 | 0.83 | 1.06 | +0.02 | +2.35% | 17 | 420 | 146.09% |
| IONQ240510C00009000 | 2024-05-03 3:48PM EDT | 9.00 | 0.60 | 0.55 | 0.61 | -0.04 | -6.25% | 154 | 627 | 123.05% |
| IONQ240510C00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.41 | 0.39 | 0.41 | -0.06 | -12.77% | 210 | 522 | 126.17% |
| IONQ240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 75 | 699 | 129.69% |
| IONQ240510C00010500 | 2024-05-03 3:55PM EDT | 10.50 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 316 | 473 | 129.69% |
| IONQ240510C00011000 | 2024-05-03 3:57PM EDT | 11.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 257 | 571 | 133.59% |
| IONQ240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 7 | 298 | 133.59% |
| IONQ240510C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 11 | 365 | 132.81% |
| IONQ240510C00012500 | 2024-05-01 2:00PM EDT | 12.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 4 | 76 | 150.00% |
| IONQ240510C00013000 | 2024-05-01 2:03PM EDT | 13.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 63 | 199.61% |
| IONQ240510C00013500 | 2024-05-01 9:30AM EDT | 13.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 13 | 207.03% |
| IONQ240510C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 61 | 390.63% |
| IONQ240510C00014500 | 2024-04-15 1:38PM EDT | 14.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 667 | 667 | 396.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00005000 | 2024-04-18 10:39AM EDT | 5.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | - | 0 | 529.69% |
| IONQ240510P00005500 | 2024-05-03 1:52PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 71 | 165.63% |
| IONQ240510P00006000 | 2024-04-19 9:44AM EDT | 6.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 339.84% |
| IONQ240510P00006500 | 2024-05-03 2:20PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 67 | 134.38% |
| IONQ240510P00007000 | 2024-05-03 10:04AM EDT | 7.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 239 | 122.66% |
| IONQ240510P00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 9 | 166 | 119.53% |
| IONQ240510P00008000 | 2024-05-03 3:51PM EDT | 8.00 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 400 | 738 | 121.09% |
| IONQ240510P00008500 | 2024-05-03 3:29PM EDT | 8.50 | 0.38 | 0.38 | 0.40 | -0.05 | -11.63% | 208 | 961 | 121.48% |
| IONQ240510P00009000 | 2024-05-03 3:55PM EDT | 9.00 | 0.62 | 0.62 | 0.65 | -0.06 | -8.82% | 83 | 654 | 122.27% |
| IONQ240510P00009500 | 2024-05-02 10:17AM EDT | 9.50 | 0.94 | 0.93 | 0.97 | -0.13 | -12.15% | 50 | 209 | 124.22% |
| IONQ240510P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 1.55 | 1.29 | 2.00 | 0.00 | - | 1 | 39 | 197.66% |
| IONQ240510P00010500 | 2024-05-03 3:05PM EDT | 10.50 | 1.73 | 1.63 | 2.02 | -1.37 | -44.19% | 5 | 13 | 153.13% |
| IONQ240510P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 2.16 | 2.08 | 2.58 | +0.18 | +9.09% | 9 | 23 | 177.34% |
| IONQ240510P00011500 | 2024-05-02 3:32PM EDT | 11.50 | 2.60 | 2.57 | 2.84 | 0.00 | - | 2 | 15 | 160.94% |
| IONQ240510P00012000 | 2024-05-02 3:18PM EDT | 12.00 | 3.55 | 3.00 | 3.15 | 0.00 | - | 1 | 315 | 109.38% |
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 12.50 | 4.00 | 3.50 | 5.30 | 0.00 | - | 1 | 1 | 374.22% |
| IONQ240510P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.43 | 3.85 | 6.15 | 0.00 | - | 1 | 2 | 415.23% |
| IONQ240510P00013500 | 2024-03-28 1:42PM EDT | 13.50 | 3.81 | 3.55 | 5.70 | 0.00 | - | 2 | 2 | 185.94% |
| IONQ240510P00016000 | 2024-04-25 10:59AM EDT | 16.00 | 7.90 | 6.95 | 7.10 | 0.00 | - | - | 1 | 221.88% |
© 2024 Yahoo. All rights reserved.