IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719C00002500 | 2024-03-05 11:48AM EDT | 2.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 1,490.63% |
| IONQ240719C00005000 | 2024-06-27 3:03PM EDT | 5.00 | 2.12 | 1.93 | 2.17 | +0.63 | +42.28% | 1 | 165 | 108.59% |
| IONQ240719C00007500 | 2024-06-27 3:56PM EDT | 7.50 | 0.26 | 0.26 | 0.31 | +0.14 | +116.67% | 733 | 1,826 | 64.06% |
| IONQ240719C00010000 | 2024-06-27 3:05PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 21 | 3,570 | 84.38% |
| IONQ240719C00012500 | 2024-06-27 9:30AM EDT | 12.50 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 60 | 3,907 | 123.44% |
| IONQ240719C00015000 | 2024-06-26 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,307 | 135.94% |
| IONQ240719C00017500 | 2024-06-17 2:32PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 234 | 170.31% |
| IONQ240719C00020000 | 2024-06-25 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 60 | 327 | 203.13% |
| IONQ240719C00022500 | 2024-05-30 9:49AM EDT | 22.50 | 0.10 | 0.00 | 0.57 | 0.00 | - | 2 | 72 | 317.19% |
| IONQ240719C00025000 | 2024-06-20 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 311 | 265.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719P00002500 | 2024-04-23 1:28PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IONQ240719P00005000 | 2024-06-25 3:28PM EDT | 5.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 412 | 102.34% |
| IONQ240719P00007500 | 2024-06-27 2:53PM EDT | 7.50 | 0.54 | 0.20 | 0.85 | -0.38 | -41.30% | 4 | 1,624 | 88.28% |
| IONQ240719P00010000 | 2024-06-27 1:35PM EDT | 10.00 | 3.10 | 2.78 | 3.00 | -0.25 | -7.46% | 15 | 980 | 107.03% |
| IONQ240719P00012500 | 2024-06-27 2:48PM EDT | 12.50 | 5.45 | 4.35 | 5.50 | -0.19 | -3.37% | 4 | 2,683 | 152.34% |
| IONQ240719P00015000 | 2024-06-18 1:13PM EDT | 15.00 | 7.76 | 6.85 | 9.50 | 0.00 | - | 54 | 123 | 237.50% |
| IONQ240719P00017500 | 2024-05-20 3:15PM EDT | 17.50 | 8.45 | 10.25 | 10.35 | 0.00 | - | 5 | 86 | 0.00% |
| IONQ240719P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 10.60 | 11.25 | 13.60 | 0.00 | - | 1 | 0 | 380.66% |
| IONQ240719P00022500 | 2024-04-24 11:05AM EDT | 22.50 | 14.30 | 14.00 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240719P00025000 | 2024-03-26 3:43PM EDT | 25.00 | 15.85 | 15.80 | 16.90 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.