Singapore markets open in 29 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,310.16 +654.91 (+0.97%) CMC Crypto 200
1,430.04 -25.82 (-1.77%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240614C00007500 | 2024-05-29 9:30AM EDT | 7.50 | 0.85 | 0.96 | 2.05 | 0.00 | - | 1 | 20 | 154.88% |
| IONQ240614C00008000 | 2024-05-30 11:47AM EDT | 8.00 | 0.61 | 0.61 | 0.66 | +0.11 | +22.00% | 2 | 53 | 60.94% |
| IONQ240614C00008500 | 2024-05-30 11:51AM EDT | 8.50 | 0.36 | 0.35 | 0.39 | +0.09 | +33.33% | 16 | 29 | 61.33% |
| IONQ240614C00009000 | 2024-05-30 3:04PM EDT | 9.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 222 | 221 | 61.33% |
| IONQ240614C00009500 | 2024-05-30 11:29AM EDT | 9.50 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 6 | 108 | 64.84% |
| IONQ240614C00010000 | 2024-05-30 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 6 | 159 | 65.63% |
| IONQ240614C00010500 | 2024-05-28 11:17AM EDT | 10.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 36 | 71.09% |
| IONQ240614C00011000 | 2024-05-29 10:55AM EDT | 11.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 11 | 219 | 86.72% |
| IONQ240614C00011500 | 2024-05-13 10:24AM EDT | 11.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 105.47% |
| IONQ240614C00012000 | 2024-05-28 9:49AM EDT | 12.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 35 | 111 | 232.03% |
| IONQ240614C00012500 | 2024-05-09 3:36PM EDT | 12.50 | 0.10 | 0.00 | 1.28 | 0.00 | - | 21 | 21 | 251.76% |
| IONQ240614C00013000 | 2024-05-24 10:49AM EDT | 13.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 264.06% |
| IONQ240614C00015000 | 2024-05-28 9:57AM EDT | 15.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 22 | 22 | 198.83% |
| IONQ240614C00016000 | 2024-05-28 9:55AM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 22 | 22 | 323.83% |
| IONQ240614C00017000 | 2024-05-28 9:53AM EDT | 17.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 22 | 22 | 340.63% |
| IONQ240614C00017500 | 2024-05-28 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 22 | 189.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240614P00005000 | 2024-05-08 12:49PM EDT | 5.00 | 0.05 | 0.00 | 1.52 | 0.00 | - | - | 1 | 391.41% |
| IONQ240614P00005500 | 2024-05-02 10:27AM EDT | 5.50 | 0.09 | 0.00 | 1.38 | 0.00 | - | - | 0 | 326.56% |
| IONQ240614P00006000 | 2024-05-02 10:31AM EDT | 6.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | - | 0 | 191.41% |
| IONQ240614P00006500 | 2024-05-10 9:56AM EDT | 6.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 50 | 168 | 80.47% |
| IONQ240614P00007000 | 2024-05-28 9:36AM EDT | 7.00 | 0.07 | 0.03 | 0.46 | 0.00 | - | 1 | 37 | 120.31% |
| IONQ240614P00007500 | 2024-05-30 1:24PM EDT | 7.50 | 0.10 | 0.08 | 0.15 | -0.05 | -33.33% | 3 | 25 | 65.63% |
| IONQ240614P00008000 | 2024-05-28 3:31PM EDT | 8.00 | 0.32 | 0.22 | 0.25 | 0.00 | - | 8 | 268 | 60.94% |
| IONQ240614P00008500 | 2024-05-30 2:01PM EDT | 8.50 | 0.47 | 0.33 | 0.72 | -0.23 | -32.86% | 40 | 213 | 69.34% |
| IONQ240614P00009000 | 2024-05-29 2:29PM EDT | 9.00 | 1.00 | 0.70 | 1.58 | 0.00 | - | 14 | 126 | 114.65% |
| IONQ240614P00009500 | 2024-05-29 2:57PM EDT | 9.50 | 1.46 | 0.80 | 1.50 | 0.00 | - | 2 | 7 | 50.00% |
| IONQ240614P00010000 | 2024-05-30 3:14PM EDT | 10.00 | 1.69 | 1.45 | 2.24 | -0.09 | -5.06% | 1 | 10 | 108.59% |
| IONQ240614P00010500 | 2024-05-29 2:58PM EDT | 10.50 | 2.41 | 0.88 | 2.39 | 0.00 | - | 4 | 3 | 133.20% |
| IONQ240614P00011000 | 2024-05-30 3:28PM EDT | 11.00 | 2.69 | 2.53 | 3.15 | +0.11 | +4.26% | 3 | 25 | 138.28% |
| IONQ240614P00012000 | 2024-05-15 10:03AM EDT | 12.00 | 3.10 | 3.55 | 5.60 | 0.00 | - | 2 | 9 | 291.99% |
| IONQ240614P00012500 | 2024-05-24 3:40PM EDT | 12.50 | 4.05 | 4.05 | 4.95 | 0.00 | - | 2 | 3 | 208.98% |
| IONQ240614P00013500 | 2024-05-07 2:10PM EDT | 13.50 | 4.73 | 5.00 | 7.30 | 0.00 | - | - | 0 | 342.38% |
© 2024 Yahoo. All rights reserved.