IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621C00002500 | 2024-05-15 11:41AM EDT | 2.50 | 6.55 | 5.15 | 5.25 | 0.00 | - | 2 | 4 | 50.00% |
| IONQ240621C00003000 | 2024-06-05 1:22PM EDT | 3.00 | 4.90 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240621C00005000 | 2024-06-07 3:25PM EDT | 5.00 | 2.82 | 2.59 | 2.92 | 0.00 | - | 9 | 180 | 228.13% |
| IONQ240621C00006000 | 2024-06-13 11:18AM EDT | 6.00 | 1.72 | 1.65 | 1.76 | 0.00 | - | 3 | 3 | 93.75% |
| IONQ240621C00006500 | 2024-06-13 1:31PM EDT | 6.50 | 1.25 | 1.11 | 1.28 | 0.00 | - | 1 | 2 | 122.66% |
| IONQ240621C00007000 | 2024-06-13 12:59PM EDT | 7.00 | 0.75 | 0.62 | 1.93 | 0.00 | - | 2 | 11 | 235.16% |
| IONQ240621C00007500 | 2024-06-14 1:50PM EDT | 7.50 | 0.32 | 0.31 | 0.35 | -0.04 | -11.11% | 12 | 801 | 55.47% |
| IONQ240621C00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 177 | 177 | 61.33% |
| IONQ240621C00008500 | 2024-06-14 3:29PM EDT | 8.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 44 | 1,277 | 65.63% |
| IONQ240621C00009000 | 2024-06-13 3:42PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 862 | 81.25% |
| IONQ240621C00009500 | 2024-06-13 2:58PM EDT | 9.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 21 | 160 | 101.56% |
| IONQ240621C00010000 | 2024-06-14 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 9,000 | 93.75% |
| IONQ240621C00010500 | 2024-06-12 1:05PM EDT | 10.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 281 | 192.19% |
| IONQ240621C00011000 | 2024-05-31 12:15PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 39 | 140.63% |
| IONQ240621C00011500 | 2024-05-23 12:13PM EDT | 11.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 11 | 334.77% |
| IONQ240621C00012000 | 2024-06-13 12:38PM EDT | 12.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 225 | 334 | 193.75% |
| IONQ240621C00012500 | 2024-06-13 1:52PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 4,724 | 156.25% |
| IONQ240621C00015000 | 2024-06-12 1:34PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,491 | 243.75% |
| IONQ240621C00016000 | 2024-05-28 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 478.13% |
| IONQ240621C00017500 | 2024-06-03 10:08AM EDT | 17.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 2,165 | 376.56% |
| IONQ240621C00020000 | 2024-06-03 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,312 | 300.00% |
| IONQ240621C00022500 | 2024-06-12 1:05PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 46 | 1,064 | 607.81% |
| IONQ240621C00025000 | 2024-06-03 2:52PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 800 | 387.50% |
| IONQ240621C00030000 | 2024-06-12 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 770 | 418.75% |
| IONQ240621C00035000 | 2024-05-14 11:00AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 661 | 534.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00002500 | 2023-10-24 12:35PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 512.50% |
| IONQ240621P00005000 | 2024-06-14 3:18PM EDT | 5.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 10 | 1,464 | 212.50% |
| IONQ240621P00006000 | 2024-06-10 10:50AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 42 | 121.88% |
| IONQ240621P00006500 | 2024-06-12 12:50PM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 98 | 89.06% |
| IONQ240621P00007000 | 2024-06-13 1:03PM EDT | 7.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 11 | 228 | 63.28% |
| IONQ240621P00007500 | 2024-06-14 3:46PM EDT | 7.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 155 | 1,769 | 55.47% |
| IONQ240621P00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 74 | 350 | 57.03% |
| IONQ240621P00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.82 | 0.81 | 1.00 | -0.01 | -1.20% | 13 | 103 | 91.41% |
| IONQ240621P00009000 | 2024-06-13 2:11PM EDT | 9.00 | 1.28 | 1.28 | 1.55 | 0.00 | - | 2 | 824 | 124.22% |
| IONQ240621P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.79 | 1.76 | 2.40 | 0.00 | - | 4 | 6 | 208.59% |
| IONQ240621P00010000 | 2024-06-13 12:55PM EDT | 10.00 | 2.30 | 2.27 | 2.49 | 0.00 | - | 12 | 8,290 | 157.03% |
| IONQ240621P00010500 | 2024-05-31 12:04PM EDT | 10.50 | 2.41 | 2.70 | 3.10 | 0.00 | - | 3 | 8 | 187.50% |
| IONQ240621P00011000 | 2024-06-14 3:00PM EDT | 11.00 | 3.35 | 3.25 | 3.65 | +0.44 | +15.12% | 4 | 8 | 230.47% |
| IONQ240621P00011500 | 2024-05-30 10:42AM EDT | 11.50 | 4.08 | 3.75 | 4.85 | 0.00 | - | 6 | 3 | 374.22% |
| IONQ240621P00012000 | 2024-06-13 3:41PM EDT | 12.00 | 4.28 | 4.25 | 4.35 | 0.00 | - | 6 | 4 | 50.00% |
| IONQ240621P00012500 | 2024-06-13 10:27AM EDT | 12.50 | 4.86 | 4.75 | 5.05 | +0.09 | +1.89% | 1 | 2,686 | 256.25% |
| IONQ240621P00013500 | 2024-06-10 9:38AM EDT | 13.50 | 5.60 | 5.75 | 5.85 | 0.00 | - | - | 2 | 100.00% |
| IONQ240621P00015000 | 2024-06-07 11:05AM EDT | 15.00 | 7.15 | 7.25 | 7.35 | 0.00 | - | 10 | 175 | 100.00% |
| IONQ240621P00017500 | 2024-04-19 12:27PM EDT | 17.50 | 10.40 | 8.70 | 8.80 | 0.00 | - | 1 | 906 | 0.00% |
| IONQ240621P00020000 | 2024-05-23 10:38AM EDT | 20.00 | 11.59 | 12.25 | 12.35 | 0.00 | - | 2 | 0 | 100.00% |
| IONQ240621P00022500 | 2024-05-23 10:15AM EDT | 22.50 | 14.03 | 14.75 | 14.85 | 0.00 | - | 1 | 425 | 200.00% |
| IONQ240621P00025000 | 2024-04-24 9:35AM EDT | 25.00 | 16.80 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240621P00030000 | 2024-05-23 10:15AM EDT | 30.00 | 21.57 | 22.25 | 22.35 | 0.00 | - | 1 | 50 | 200.00% |
| IONQ240621P00035000 | 2023-08-08 12:03PM EDT | 35.00 | 21.70 | 19.50 | 19.80 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.