IonQ, Inc. (IONQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00007500 | 2024-06-21 2:29PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 103 | 235 | 70.31% |
| IONQ240705C00007500 | 2024-06-21 2:11PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 18 | 27 | 60.55% |
| IONQ240712C00007500 | 2024-06-21 10:21AM EDT | 2024-07-12 | 0.09 | 0.11 | 0.16 | -0.08 | -47.06% | 5 | 32 | 60.16% |
| IONQ240719C00007500 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.25 | -0.05 | -21.74% | 750 | 819 | 64.06% |
| IONQ240726C00007500 | 2024-06-21 1:55PM EDT | 2024-07-26 | 0.22 | 0.25 | 0.79 | -0.08 | -26.67% | 76 | 205 | 97.07% |
| IONQ241018C00007500 | 2024-06-21 2:10PM EDT | 2024-10-18 | 0.75 | 0.76 | 0.83 | -0.10 | -11.76% | 41 | 2,661 | 70.12% |
| IONQ250117C00007500 | 2024-06-21 2:17PM EDT | 2025-01-17 | 1.15 | 1.15 | 1.33 | -0.06 | -4.96% | 1,493 | 2,269 | 74.61% |
| IONQ260116C00007500 | 2024-06-21 3:38PM EDT | 2026-01-16 | 2.25 | 2.12 | 2.71 | -0.05 | -2.17% | 99 | 1,235 | 81.15% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00007500 | 2024-06-21 3:14PM EDT | 2024-06-28 | 0.77 | 0.74 | 0.99 | +0.06 | +8.45% | 5 | 347 | 106.25% |
| IONQ240705P00007500 | 2024-06-20 3:47PM EDT | 2024-07-05 | 0.75 | 0.30 | 1.04 | 0.00 | - | 11 | 184 | 111.72% |
| IONQ240712P00007500 | 2024-06-21 2:48PM EDT | 2024-07-12 | 0.90 | 0.49 | 1.08 | +0.11 | +13.92% | 15 | 107 | 96.88% |
| IONQ240719P00007500 | 2024-06-21 3:49PM EDT | 2024-07-19 | 0.95 | 0.89 | 0.96 | +0.15 | +18.75% | 85 | 1,640 | 60.16% |
| IONQ240726P00007500 | 2024-06-20 12:33PM EDT | 2024-07-26 | 0.92 | 0.30 | 1.73 | 0.00 | - | 22 | 38 | 65.82% |
| IONQ241018P00007500 | 2024-06-21 2:09PM EDT | 2024-10-18 | 1.57 | 1.38 | 1.59 | +0.13 | +9.03% | 14 | 1,986 | 66.89% |
| IONQ250117P00007500 | 2024-06-21 3:09PM EDT | 2025-01-17 | 1.86 | 1.83 | 1.91 | +0.01 | +0.54% | 23 | 1,572 | 69.14% |
| IONQ260116P00007500 | 2024-06-21 3:31PM EDT | 2026-01-16 | 2.72 | 2.64 | 2.87 | +0.03 | +1.12% | 13 | 508 | 68.56% |
© 2024 Yahoo. All rights reserved.