IonQ, Inc. (IONQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00005500 | 2024-05-22 9:33AM EDT | 5.50 | 3.05 | 1.15 | 1.33 | 0.00 | - | - | 1 | 0.00% |
| IONQ240628C00006000 | 2024-06-27 3:10PM EDT | 6.00 | 1.08 | 0.87 | 1.55 | +0.46 | +74.19% | 9 | 6 | 343.75% |
| IONQ240628C00006500 | 2024-06-27 3:29PM EDT | 6.50 | 0.63 | 0.56 | 0.70 | +0.36 | +133.33% | 344 | 662 | 143.75% |
| IONQ240628C00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 1,290 | 1,600 | 79.69% |
| IONQ240628C00007500 | 2024-06-27 3:44PM EDT | 7.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 540 | 709 | 95.31% |
| IONQ240628C00008000 | 2024-06-27 2:49PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 196 | 137.50% |
| IONQ240628C00008500 | 2024-06-27 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 600 | 187.50% |
| IONQ240628C00009000 | 2024-06-27 1:35PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 489 | 237.50% |
| IONQ240628C00009500 | 2024-06-26 3:28PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 710.94% |
| IONQ240628C00010000 | 2024-06-24 10:09AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 425.00% |
| IONQ240628C00010500 | 2024-06-24 9:57AM EDT | 10.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 412.50% |
| IONQ240628C00011000 | 2024-05-31 3:49PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 81 | 887.50% |
| IONQ240628C00011500 | 2024-05-29 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 937.50% |
| IONQ240628C00012000 | 2024-06-26 9:48AM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 108 | 984.38% |
| IONQ240628C00012500 | 2024-06-17 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 1,028.13% |
| IONQ240628C00013000 | 2024-05-16 2:52PM EDT | 13.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 1,032.81% |
| IONQ240628C00013500 | 2024-05-16 12:47PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 1,109.38% |
| IONQ240628C00015000 | 2024-05-16 12:49PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 1,215.63% |
| IONQ240628C00016000 | 2024-06-17 12:35PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 11 | 737.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00005500 | 2024-06-21 10:23AM EDT | 5.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 125 | 1,200.00% |
| IONQ240628P00006000 | 2024-06-27 2:55PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 167 | 181.25% |
| IONQ240628P00006500 | 2024-06-27 2:46PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 51 | 285 | 118.75% |
| IONQ240628P00007000 | 2024-06-27 3:53PM EDT | 7.00 | 0.06 | 0.05 | 0.08 | -0.40 | -86.96% | 153 | 260 | 73.44% |
| IONQ240628P00007500 | 2024-06-27 3:43PM EDT | 7.50 | 0.42 | 0.30 | 0.46 | -0.39 | -48.15% | 15 | 323 | 131.25% |
| IONQ240628P00008000 | 2024-06-26 1:39PM EDT | 8.00 | 1.43 | 0.79 | 2.15 | 0.00 | - | 155 | 130 | 607.81% |
| IONQ240628P00008500 | 2024-06-27 1:40PM EDT | 8.50 | 1.62 | 0.94 | 2.16 | -0.21 | -11.48% | 17 | 224 | 376.56% |
| IONQ240628P00009000 | 2024-06-26 9:54AM EDT | 9.00 | 2.30 | 1.57 | 3.00 | 0.00 | - | 1 | 20 | 648.44% |
| IONQ240628P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.34 | 2.02 | 3.65 | 0.00 | - | 1 | 0 | 757.81% |
| IONQ240628P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.54 | 2.52 | 4.15 | 0.00 | - | 6 | 4 | 823.44% |
| IONQ240628P00010500 | 2024-06-17 9:41AM EDT | 10.50 | 3.00 | 3.15 | 5.50 | 0.00 | - | 1 | 3 | 1,246.88% |
| IONQ240628P00011000 | 2024-06-14 3:29PM EDT | 11.00 | 3.34 | 3.65 | 6.00 | 0.00 | - | 1 | 0 | 1,307.03% |
| IONQ240628P00011500 | 2024-06-12 10:02AM EDT | 11.50 | 3.33 | 4.15 | 6.50 | 0.00 | - | - | 0 | 1,362.50% |
| IONQ240628P00012000 | 2024-05-13 3:12PM EDT | 12.00 | 3.37 | 4.00 | 5.10 | 0.00 | - | 1 | 0 | 809.38% |
| IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 12.50 | 3.71 | 4.75 | 4.90 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.