IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117C00002500 | 2024-06-27 2:21PM EDT | 2.50 | 4.50 | 4.55 | 5.70 | +0.40 | +9.76% | 13 | 196 | 166.41% |
| IONQ250117C00005000 | 2024-06-27 2:17PM EDT | 5.00 | 2.46 | 2.52 | 3.15 | +0.19 | +8.37% | 2 | 1,682 | 89.26% |
| IONQ250117C00007500 | 2024-06-27 3:59PM EDT | 7.50 | 1.35 | 1.11 | 1.37 | +0.25 | +22.73% | 78 | 2,196 | 66.41% |
| IONQ250117C00010000 | 2024-06-27 3:52PM EDT | 10.00 | 0.72 | 0.68 | 0.76 | +0.17 | +30.91% | 1,422 | 6,448 | 72.66% |
| IONQ250117C00012500 | 2024-06-27 2:45PM EDT | 12.50 | 0.40 | 0.34 | 0.42 | +0.07 | +21.21% | 24 | 5,499 | 72.36% |
| IONQ250117C00015000 | 2024-06-27 3:59PM EDT | 15.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 35 | 6,858 | 76.37% |
| IONQ250117C00017500 | 2024-06-27 3:44PM EDT | 17.50 | 0.16 | 0.13 | 0.22 | +0.01 | +6.67% | 2 | 2,786 | 78.91% |
| IONQ250117C00020000 | 2024-06-27 2:02PM EDT | 20.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 30 | 4,750 | 82.42% |
| IONQ250117C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.09 | 0.06 | 0.13 | -0.16 | -64.00% | 1 | 1,378 | 83.20% |
| IONQ250117C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.20 | 0.03 | 0.15 | 0.00 | - | 3 | 2,589 | 87.89% |
| IONQ250117C00030000 | 2024-06-06 9:48AM EDT | 30.00 | 0.03 | 0.03 | 0.23 | 0.00 | - | 1 | 3,694 | 103.52% |
| IONQ250117C00035000 | 2024-06-25 11:10AM EDT | 35.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 3,811 | 103.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117P00002500 | 2024-06-12 3:30PM EDT | 2.50 | 0.11 | 0.05 | 0.17 | 0.00 | - | 2 | 259 | 99.61% |
| IONQ250117P00005000 | 2024-06-27 2:53PM EDT | 5.00 | 0.50 | 0.46 | 0.54 | -0.08 | -13.79% | 2 | 5,832 | 72.85% |
| IONQ250117P00007500 | 2024-06-26 10:45AM EDT | 7.50 | 1.91 | 1.48 | 1.78 | 0.00 | - | 12 | 1,541 | 65.92% |
| IONQ250117P00010000 | 2024-06-27 11:36AM EDT | 10.00 | 3.70 | 3.45 | 3.60 | -0.15 | -3.90% | 300 | 7,116 | 67.87% |
| IONQ250117P00012500 | 2024-06-27 2:49PM EDT | 12.50 | 5.70 | 5.60 | 5.80 | -0.25 | -4.20% | 4 | 3,054 | 67.09% |
| IONQ250117P00015000 | 2024-06-26 2:58PM EDT | 15.00 | 8.50 | 6.95 | 9.10 | 0.00 | - | 4 | 896 | 64.45% |
| IONQ250117P00017500 | 2024-06-18 12:37PM EDT | 17.50 | 10.26 | 9.00 | 10.55 | 0.00 | - | 2 | 2,788 | 76.37% |
| IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 11.15 | 11.30 | 0.00 | - | 25 | 287 | 0.00% |
| IONQ250117P00022500 | 2024-06-18 11:54AM EDT | 22.50 | 15.20 | 14.35 | 16.25 | 0.00 | - | 5 | 92 | 141.31% |
| IONQ250117P00025000 | 2024-06-18 11:57AM EDT | 25.00 | 17.70 | 16.85 | 18.00 | 0.00 | - | 5 | 601 | 89.84% |
| IONQ250117P00030000 | 2024-06-21 10:53AM EDT | 30.00 | 23.50 | 21.80 | 23.00 | 0.00 | - | 1 | 0 | 99.22% |
| IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |
© 2024 Yahoo. All rights reserved.