Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240628C00012500 | 2024-06-17 2:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 448.44% |
IONQ240719C00012500 | 2024-06-21 2:50PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 3,914 | 117.19% |
IONQ241018C00012500 | 2024-06-20 1:25PM EDT | 2024-10-18 | 0.10 | 0.12 | 0.35 | -0.04 | -28.57% | 10 | 5,131 | 87.70% |
IONQ250117C00012500 | 2024-06-21 2:49PM EDT | 2025-01-17 | 0.36 | 0.32 | 0.37 | -0.01 | -2.70% | 701 | 5,286 | 73.93% |
IONQ260116C00012500 | 2024-06-21 1:23PM EDT | 2026-01-16 | 1.17 | 1.20 | 1.51 | -0.07 | -5.65% | 357 | 2,403 | 78.03% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 2024-06-28 | 3.71 | 4.75 | 4.90 | 0.00 | - | 2 | 6 | 0.00% |
IONQ240719P00012500 | 2024-06-20 3:18PM EDT | 2024-07-19 | 5.64 | 4.50 | 5.80 | 0.00 | - | 3 | 2,683 | 132.81% |
IONQ241018P00012500 | 2024-06-21 12:31PM EDT | 2024-10-18 | 6.05 | 5.75 | 5.90 | +1.03 | +20.52% | 8 | 4,190 | 68.36% |
IONQ250117P00012500 | 2024-06-21 11:44AM EDT | 2025-01-17 | 6.25 | 5.00 | 6.05 | +0.70 | +12.61% | 11 | 3,054 | 71.48% |
IONQ260116P00012500 | 2024-06-21 12:31PM EDT | 2026-01-16 | 6.70 | 5.45 | 6.80 | +0.81 | +13.75% | 8 | 151 | 69.14% |