IonQ, Inc. (IONQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00002500 | 2024-06-17 10:44AM EDT | 2.50 | 4.87 | 3.55 | 4.75 | 0.00 | - | - | 10 | 546.88% |
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 5.00 | 1.61 | 2.04 | 2.19 | 0.00 | - | 7 | 7 | 128.13% |
| IONQ240705C00006000 | 2024-06-26 10:20AM EDT | 6.00 | 0.73 | 0.87 | 1.26 | 0.00 | - | 14 | 17 | 140.63% |
| IONQ240705C00006500 | 2024-06-27 3:17PM EDT | 6.50 | 0.65 | 0.50 | 0.75 | +0.30 | +85.71% | 10 | 707 | 93.75% |
| IONQ240705C00007000 | 2024-06-27 3:56PM EDT | 7.00 | 0.30 | 0.26 | 0.33 | +0.17 | +130.77% | 527 | 555 | 58.20% |
| IONQ240705C00007500 | 2024-06-27 3:42PM EDT | 7.50 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 69 | 452 | 55.47% |
| IONQ240705C00008000 | 2024-06-27 3:49PM EDT | 8.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 124 | 689 | 66.41% |
| IONQ240705C00008500 | 2024-06-24 10:54AM EDT | 8.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 146 | 82.81% |
| IONQ240705C00009000 | 2024-06-24 2:19PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 45 | 225 | 108.59% |
| IONQ240705C00009500 | 2024-06-25 3:16PM EDT | 9.50 | 0.08 | 0.01 | 0.33 | 0.00 | - | 1 | 64 | 186.72% |
| IONQ240705C00010000 | 2024-06-27 1:03PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 120 | 167.97% |
| IONQ240705C00010500 | 2024-06-26 12:11PM EDT | 10.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 9 | 210.94% |
| IONQ240705C00011000 | 2024-06-27 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 41 | 312.50% |
| IONQ240705C00012000 | 2024-06-24 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 348.44% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 19 | 19 | 435.94% |
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 321.88% |
| IONQ240705P00005500 | 2024-06-27 3:04PM EDT | 5.50 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 10 | 8 | 157.03% |
| IONQ240705P00006000 | 2024-06-27 12:25PM EDT | 6.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 26 | 125.78% |
| IONQ240705P00006500 | 2024-06-27 3:43PM EDT | 6.50 | 0.03 | 0.03 | 0.06 | -0.12 | -80.00% | 326 | 90 | 57.81% |
| IONQ240705P00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.18 | 0.17 | 0.18 | -0.19 | -51.35% | 38 | 82 | 53.13% |
| IONQ240705P00007500 | 2024-06-27 2:53PM EDT | 7.50 | 0.49 | 0.47 | 0.61 | -0.42 | -46.15% | 2 | 159 | 69.14% |
| IONQ240705P00008000 | 2024-06-27 1:03PM EDT | 8.00 | 1.19 | 0.84 | 1.01 | -0.26 | -17.93% | 5 | 553 | 58.59% |
| IONQ240705P00008500 | 2024-06-26 3:46PM EDT | 8.50 | 1.88 | 1.17 | 2.19 | 0.00 | - | 3 | 39 | 172.66% |
| IONQ240705P00009000 | 2024-06-25 10:54AM EDT | 9.00 | 2.24 | 1.73 | 2.39 | 0.00 | - | 1 | 5 | 160.94% |
| IONQ240705P00009500 | 2024-06-25 11:17AM EDT | 9.50 | 2.69 | 2.14 | 2.54 | 0.00 | - | 1 | 1 | 175.78% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 2.73 | 3.95 | 0.00 | - | 1 | 3 | 292.58% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 3.00 | 5.50 | 0.00 | - | - | 1 | 422.27% |
| IONQ240705P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.18 | 3.65 | 6.00 | 0.00 | - | 3 | 10 | 462.11% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 4.15 | 6.50 | 0.00 | - | 2 | 1 | 481.64% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 4.65 | 7.00 | 0.00 | - | 6 | 9 | 500.00% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 6.40 | 9.00 | 0.00 | - | - | 1 | 530.47% |
© 2024 Yahoo. All rights reserved.