IonQ, Inc. (IONQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018C00005000 | 2024-06-27 1:35PM EDT | 5.00 | 2.37 | 2.13 | 2.56 | +0.49 | +26.06% | 2 | 248 | 71.68% |
| IONQ241018C00007500 | 2024-06-27 3:48PM EDT | 7.50 | 0.93 | 0.91 | 0.95 | +0.24 | +34.78% | 39 | 1,999 | 69.53% |
| IONQ241018C00010000 | 2024-06-27 2:53PM EDT | 10.00 | 0.35 | 0.30 | 0.47 | +0.09 | +34.62% | 11 | 3,264 | 73.63% |
| IONQ241018C00012500 | 2024-06-27 2:44PM EDT | 12.50 | 0.15 | 0.11 | 0.25 | +0.03 | +25.00% | 19 | 5,147 | 77.73% |
| IONQ241018C00015000 | 2024-06-27 3:45PM EDT | 15.00 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 1 | 2,076 | 78.91% |
| IONQ241018C00017500 | 2024-06-27 10:17AM EDT | 17.50 | 0.06 | 0.02 | 0.23 | -0.01 | -14.29% | 19 | 132 | 98.83% |
| IONQ241018C00020000 | 2024-06-17 10:21AM EDT | 20.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 200 | 1,265 | 104.30% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018P00002500 | 2024-06-03 12:27PM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 175 | 186 | 112.50% |
| IONQ241018P00005000 | 2024-06-27 2:25PM EDT | 5.00 | 0.27 | 0.21 | 0.47 | -0.03 | -10.00% | 100 | 3,464 | 82.03% |
| IONQ241018P00007500 | 2024-06-27 2:36PM EDT | 7.50 | 1.35 | 1.10 | 1.38 | -0.17 | -11.18% | 22 | 1,982 | 63.77% |
| IONQ241018P00010000 | 2024-06-27 3:43PM EDT | 10.00 | 3.23 | 3.15 | 3.25 | -0.13 | -3.87% | 45 | 1,876 | 66.89% |
| IONQ241018P00012500 | 2024-06-27 10:10AM EDT | 12.50 | 5.73 | 5.45 | 5.70 | -0.32 | -5.29% | 2 | 4,190 | 77.34% |
| IONQ241018P00015000 | 2024-06-27 3:43PM EDT | 15.00 | 7.78 | 6.85 | 8.05 | -0.32 | -3.95% | 30 | 81 | 90.04% |
| IONQ241018P00017500 | 2024-06-18 12:35PM EDT | 17.50 | 10.23 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 109.38% |
© 2024 Yahoo. All rights reserved.