IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00010000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 91 | 242.19% |
| IONQ240705C00010000 | 2024-06-21 9:42AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 1 | 118 | 154.69% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 2024-07-12 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 191.02% |
| IONQ240719C00010000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 49 | 3,546 | 85.16% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 145.70% |
| IONQ241018C00010000 | 2024-06-21 3:49PM EDT | 2024-10-18 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 63 | 3,134 | 71.48% |
| IONQ250117C00010000 | 2024-06-21 3:09PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.84 | -0.02 | -3.12% | 242 | 6,217 | 78.03% |
| IONQ260116C00010000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 1.65 | 1.53 | 1.88 | 0.00 | - | 84 | 2,163 | 76.71% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00010000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 3.54 | 2.25 | 3.30 | +0.78 | +28.26% | 6 | 10 | 201.56% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 2024-07-05 | 3.05 | 3.15 | 3.55 | 0.00 | - | 2 | 3 | 158.59% |
| IONQ240719P00010000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 3.24 | 3.20 | 3.45 | +0.09 | +2.86% | 16 | 979 | 103.13% |
| IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 2024-07-26 | 3.57 | 2.90 | 3.85 | +1.67 | +87.89% | 6 | 28 | 103.91% |
| IONQ241018P00010000 | 2024-06-21 3:15PM EDT | 2024-10-18 | 3.46 | 3.45 | 3.55 | +0.08 | +2.37% | 101 | 1,875 | 68.36% |
| IONQ250117P00010000 | 2024-06-20 2:47PM EDT | 2025-01-17 | 3.60 | 3.70 | 3.85 | 0.00 | - | 7 | 7,031 | 68.07% |
| IONQ260116P00010000 | 2024-06-20 10:33AM EDT | 2026-01-16 | 4.47 | 4.05 | 4.60 | 0.00 | - | 1 | 335 | 58.35% |
© 2024 Yahoo. All rights reserved.