IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712C00004500 | 2024-06-27 3:59PM EDT | 4.50 | 2.60 | 1.49 | 2.64 | +0.54 | +26.21% | 2 | 7 | 142.19% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 5.00 | 1.45 | 1.62 | 2.40 | 0.00 | - | 4 | 10 | 213.28% |
| IONQ240712C00006000 | 2024-06-27 3:44PM EDT | 6.00 | 1.16 | 1.00 | 2.11 | +0.48 | +70.59% | 3 | 31 | 171.09% |
| IONQ240712C00006500 | 2024-06-27 3:45PM EDT | 6.50 | 0.74 | 0.68 | 1.74 | +0.24 | +48.00% | 1 | 6 | 160.55% |
| IONQ240712C00007000 | 2024-06-26 1:26PM EDT | 7.00 | 0.17 | 0.25 | 0.60 | 0.00 | - | 14 | 28 | 65.43% |
| IONQ240712C00007500 | 2024-06-27 2:37PM EDT | 7.50 | 0.16 | 0.17 | 0.20 | +0.07 | +77.78% | 24 | 55 | 59.38% |
| IONQ240712C00008000 | 2024-06-27 2:58PM EDT | 8.00 | 0.08 | 0.07 | 0.16 | +0.03 | +60.00% | 15 | 107 | 68.75% |
| IONQ240712C00008500 | 2024-06-27 3:56PM EDT | 8.50 | 0.05 | 0.03 | 0.26 | +0.02 | +66.67% | 5 | 297 | 96.09% |
| IONQ240712C00009000 | 2024-06-27 3:44PM EDT | 9.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 2 | 188 | 81.25% |
| IONQ240712C00009500 | 2024-06-17 1:05PM EDT | 9.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 8 | 23 | 123.83% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 253.13% |
| IONQ240712C00010500 | 2024-06-10 11:50AM EDT | 10.50 | 0.07 | 0.00 | 1.28 | 0.00 | - | 12 | 13 | 269.14% |
| IONQ240712C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 333.20% |
| IONQ240712C00015000 | 2024-06-21 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 314.06% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712P00005500 | 2024-06-25 11:06AM EDT | 5.50 | 0.05 | 0.01 | 0.65 | 0.00 | - | 1 | 11 | 182.03% |
| IONQ240712P00006000 | 2024-06-27 9:37AM EDT | 6.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 20 | 107 | 64.84% |
| IONQ240712P00006500 | 2024-06-27 3:46PM EDT | 6.50 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 13 | 14 | 60.55% |
| IONQ240712P00007000 | 2024-06-27 3:26PM EDT | 7.00 | 0.28 | 0.26 | 0.30 | -0.20 | -41.67% | 79 | 81 | 57.42% |
| IONQ240712P00007500 | 2024-06-27 2:58PM EDT | 7.50 | 0.59 | 0.56 | 0.60 | -0.43 | -42.16% | 2 | 115 | 58.20% |
| IONQ240712P00008000 | 2024-06-25 2:13PM EDT | 8.00 | 1.31 | 0.22 | 1.13 | 0.00 | - | 2 | 132 | 93.75% |
| IONQ240712P00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.98 | 0.85 | 1.59 | 0.00 | - | 2 | 3 | 106.64% |
| IONQ240712P00009000 | 2024-06-18 12:09PM EDT | 9.00 | 1.75 | 1.65 | 2.25 | 0.00 | - | 10 | 33 | 83.59% |
| IONQ240712P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.87 | 2.15 | 2.53 | 0.00 | - | 3 | 3 | 125.39% |
| IONQ240712P00010500 | 2024-06-24 9:53AM EDT | 10.50 | 3.50 | 2.87 | 5.00 | 0.00 | - | 1 | 3 | 248.44% |
| IONQ240712P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 3.98 | 4.40 | 7.00 | 0.00 | - | 1 | 0 | 341.80% |
© 2024 Yahoo. All rights reserved.