IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 5.00 | 1.50 | 1.99 | 2.54 | 0.00 | - | 71 | 71 | 122.66% |
| IONQ240726C00005500 | 2024-06-24 3:38PM EDT | 5.50 | 1.40 | 1.28 | 2.30 | 0.00 | - | 1 | 31 | 103.52% |
| IONQ240726C00006000 | 2024-06-25 12:39PM EDT | 6.00 | 0.95 | 1.08 | 2.01 | 0.00 | - | 1 | 2 | 121.48% |
| IONQ240726C00006500 | 2024-06-27 1:23PM EDT | 6.50 | 0.60 | 0.78 | 1.81 | +0.05 | +9.09% | 5 | 36 | 126.95% |
| IONQ240726C00007000 | 2024-06-27 2:53PM EDT | 7.00 | 0.55 | 0.34 | 0.59 | +0.21 | +61.76% | 17 | 127 | 52.15% |
| IONQ240726C00007500 | 2024-06-27 3:01PM EDT | 7.50 | 0.33 | 0.30 | 0.36 | +0.12 | +57.14% | 21 | 281 | 61.72% |
| IONQ240726C00008000 | 2024-06-26 1:58PM EDT | 8.00 | 0.09 | 0.18 | 0.30 | 0.00 | - | 55 | 336 | 68.75% |
| IONQ240726C00008500 | 2024-06-27 2:49PM EDT | 8.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 114 | 65.63% |
| IONQ240726C00009000 | 2024-06-27 2:58PM EDT | 9.00 | 0.10 | 0.05 | 0.17 | +0.02 | +25.00% | 14 | 102 | 75.00% |
| IONQ240726C00009500 | 2024-06-27 10:19AM EDT | 9.50 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 1 | 63 | 71.88% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 10.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 73.44% |
| IONQ240726C00010500 | 2024-06-10 12:41PM EDT | 10.50 | 0.14 | 0.01 | 0.55 | 0.00 | - | - | 1 | 139.06% |
| IONQ240726C00011000 | 2024-06-17 12:56PM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 164.84% |
| IONQ240726C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 175.00% |
| IONQ240726C00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 117.97% |
| IONQ240726C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | - | 10 | 275.39% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 5.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 11 | 11 | 284.38% |
| IONQ240726P00005500 | 2024-06-18 2:37PM EDT | 5.50 | 0.06 | 0.00 | 1.31 | 0.00 | - | - | 10 | 186.72% |
| IONQ240726P00006000 | 2024-06-26 2:41PM EDT | 6.00 | 0.21 | 0.08 | 0.24 | 0.00 | - | 2 | 33 | 73.83% |
| IONQ240726P00006500 | 2024-06-27 2:15PM EDT | 6.50 | 0.25 | 0.21 | 0.23 | -0.13 | -34.21% | 8 | 185 | 60.16% |
| IONQ240726P00007000 | 2024-06-27 3:57PM EDT | 7.00 | 0.41 | 0.23 | 0.49 | -0.29 | -41.43% | 1 | 101 | 51.56% |
| IONQ240726P00007500 | 2024-06-26 2:40PM EDT | 7.50 | 1.09 | 0.69 | 1.32 | 0.00 | - | 10 | 50 | 96.48% |
| IONQ240726P00008000 | 2024-06-27 1:35PM EDT | 8.00 | 1.23 | 0.89 | 1.50 | -0.20 | -13.99% | 1 | 28 | 76.56% |
| IONQ240726P00008500 | 2024-06-27 1:40PM EDT | 8.50 | 1.68 | 1.36 | 1.63 | +0.33 | +24.44% | 10 | 4 | 59.77% |
| IONQ240726P00009000 | 2024-06-25 10:54AM EDT | 9.00 | 2.27 | 1.18 | 2.13 | 0.00 | - | 1 | 1 | 96.88% |
| IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.57 | 2.27 | 3.80 | 0.00 | - | 6 | 34 | 101.56% |
| IONQ240726P00010500 | 2024-06-10 11:15AM EDT | 10.50 | 2.60 | 2.28 | 3.85 | 0.00 | - | - | 2 | 166.41% |
| IONQ240726P00011000 | 2024-06-18 3:24PM EDT | 11.00 | 3.76 | 2.99 | 4.45 | 0.00 | - | 1 | 2 | 191.41% |
© 2024 Yahoo. All rights reserved.