IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-06-27 2:25PM EDT | 2.50 | 4.65 | 4.65 | 5.00 | +0.31 | +7.14% | 5 | 332 | 73.05% |
| IONQ260116C00005000 | 2024-06-27 3:19PM EDT | 5.00 | 3.33 | 3.25 | 4.10 | +0.43 | +14.83% | 65 | 825 | 87.50% |
| IONQ260116C00007500 | 2024-06-27 3:54PM EDT | 7.50 | 2.69 | 2.32 | 2.99 | +0.54 | +25.12% | 25 | 1,548 | 81.88% |
| IONQ260116C00010000 | 2024-06-27 3:57PM EDT | 10.00 | 1.83 | 1.73 | 1.87 | +0.19 | +11.59% | 50 | 2,431 | 74.51% |
| IONQ260116C00012500 | 2024-06-27 2:49PM EDT | 12.50 | 1.33 | 1.17 | 1.52 | +0.17 | +14.66% | 23 | 2,195 | 73.63% |
| IONQ260116C00015000 | 2024-06-27 12:50PM EDT | 15.00 | 1.00 | 1.02 | 1.14 | +0.07 | +7.53% | 36 | 1,563 | 74.71% |
| IONQ260116C00017500 | 2024-06-27 2:52PM EDT | 17.50 | 0.88 | 0.81 | 1.21 | +0.06 | +7.32% | 33 | 490 | 79.44% |
| IONQ260116C00020000 | 2024-06-27 3:56PM EDT | 20.00 | 0.75 | 0.66 | 0.80 | +0.13 | +20.97% | 118 | 1,087 | 75.93% |
| IONQ260116C00022500 | 2024-06-26 3:28PM EDT | 22.50 | 0.50 | 0.60 | 1.04 | 0.00 | - | 1 | 135 | 83.69% |
| IONQ260116C00025000 | 2024-06-26 2:51PM EDT | 25.00 | 0.43 | 0.32 | 0.59 | 0.00 | - | 3 | 862 | 74.07% |
| IONQ260116C00030000 | 2024-06-24 3:12PM EDT | 30.00 | 0.38 | 0.33 | 0.46 | 0.00 | - | 12 | 869 | 77.83% |
| IONQ260116C00035000 | 2024-06-27 2:38PM EDT | 35.00 | 0.29 | 0.15 | 0.36 | +0.02 | +7.41% | 29 | 2,160 | 75.59% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-06-25 9:45AM EDT | 2.50 | 0.31 | 0.21 | 0.32 | 0.00 | - | 3 | 604 | 77.15% |
| IONQ260116P00005000 | 2024-06-27 3:38PM EDT | 5.00 | 1.16 | 1.14 | 1.33 | -0.11 | -8.66% | 30 | 1,525 | 73.73% |
| IONQ260116P00007500 | 2024-06-27 2:32PM EDT | 7.50 | 2.62 | 2.25 | 2.70 | -0.19 | -6.76% | 1 | 506 | 64.16% |
| IONQ260116P00010000 | 2024-06-24 12:40PM EDT | 10.00 | 4.54 | 4.30 | 4.45 | 0.00 | - | 544 | 670 | 65.38% |
| IONQ260116P00012500 | 2024-06-21 12:31PM EDT | 12.50 | 6.70 | 5.50 | 6.50 | 0.00 | - | 8 | 159 | 51.22% |
| IONQ260116P00015000 | 2024-06-04 10:52AM EDT | 15.00 | 8.20 | 7.75 | 9.25 | 0.00 | - | 3 | 119 | 59.47% |
| IONQ260116P00017500 | 2024-05-20 12:42PM EDT | 17.50 | 9.65 | 10.60 | 13.00 | 0.00 | - | 1 | 99 | 91.16% |
| IONQ260116P00020000 | 2024-05-23 10:41AM EDT | 20.00 | 12.18 | 12.15 | 14.05 | 0.00 | - | 2 | 112 | 53.71% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 16.40 | 16.75 | 0.00 | - | 35 | 13 | 0.00% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-05-13 3:56PM EDT | 35.00 | 26.25 | 25.50 | 29.35 | 0.00 | - | 1 | 176 | 120.22% |
© 2024 Yahoo. All rights reserved.