IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802C00004000 | 2024-06-21 9:52AM EDT | 4.00 | 2.39 | 2.83 | 4.05 | 0.00 | - | 7 | 4 | 205.08% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 5.00 | 2.05 | 2.01 | 2.28 | 0.00 | - | 1 | 7 | 76.56% |
| IONQ240802C00006000 | 2024-06-25 12:55PM EDT | 6.00 | 1.00 | 1.10 | 1.43 | 0.00 | - | 10 | 14 | 67.19% |
| IONQ240802C00006500 | 2024-06-26 1:27PM EDT | 6.50 | 0.58 | 0.72 | 1.15 | 0.00 | - | 3 | 12 | 69.14% |
| IONQ240802C00007000 | 2024-06-27 2:53PM EDT | 7.00 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 70 | 139 | 59.38% |
| IONQ240802C00007500 | 2024-06-27 1:35PM EDT | 7.50 | 0.31 | 0.09 | 0.44 | +0.04 | +14.81% | 1 | 45 | 67.97% |
| IONQ240802C00008000 | 2024-06-24 1:05PM EDT | 8.00 | 0.19 | 0.16 | 0.30 | 0.00 | - | 37 | 45 | 60.55% |
| IONQ240802C00008500 | 2024-06-27 2:35PM EDT | 8.50 | 0.16 | 0.10 | 0.32 | +0.05 | +45.45% | 1 | 21 | 71.68% |
| IONQ240802C00009000 | 2024-06-27 3:06PM EDT | 9.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 14 | 11 | 67.97% |
| IONQ240802C00009500 | 2024-06-25 1:26PM EDT | 9.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 30 | 58 | 117.77% |
| IONQ240802C00010000 | 2024-06-27 2:56PM EDT | 10.00 | 0.04 | 0.03 | 0.63 | -0.03 | -42.86% | 1 | 3 | 122.85% |
| IONQ240802C00010500 | 2024-06-18 11:17AM EDT | 10.50 | 0.08 | 0.00 | 0.28 | 0.00 | - | - | 1 | 100.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802P00004000 | 2024-06-17 11:37AM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 213.28% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 5.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 30 | 31 | 108.98% |
| IONQ240802P00005500 | 2024-06-21 9:30AM EDT | 5.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 15 | 15 | 77.34% |
| IONQ240802P00006000 | 2024-06-26 9:32AM EDT | 6.00 | 0.25 | 0.04 | 0.28 | 0.00 | - | 3 | 31 | 66.21% |
| IONQ240802P00006500 | 2024-06-26 2:09PM EDT | 6.50 | 0.48 | 0.24 | 0.34 | 0.00 | - | 1 | 73 | 63.28% |
| IONQ240802P00007000 | 2024-06-25 1:28PM EDT | 7.00 | 0.62 | 0.29 | 0.74 | 0.00 | - | 30 | 33 | 63.87% |
| IONQ240802P00008000 | 2024-06-25 3:20PM EDT | 8.00 | 1.51 | 0.89 | 1.41 | 0.00 | - | 3 | 604 | 63.09% |
| IONQ240802P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.09 | 1.08 | 2.17 | 0.00 | - | 2 | 3 | 73.83% |
| IONQ240802P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 3.30 | 2.25 | 3.10 | 0.00 | - | 1 | 2 | 102.73% |
| IONQ240802P00010500 | 2024-06-18 3:45PM EDT | 10.50 | 3.28 | 2.26 | 3.55 | 0.00 | - | 2 | 5 | 102.73% |
| IONQ240802P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.23 | 2.74 | 4.05 | 0.00 | - | 3 | 2 | 110.55% |
© 2024 Yahoo. All rights reserved.