Singapore markets open in 7 hours 59 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.70 -1.71 (-0.03%) Dow
39,843.14 -29.85 (-0.07%) Nasdaq
16,824.10 -8.52 (-0.05%) Bitcoin USD
70,222.12 +582.30 (+0.84%) CMC Crypto 200
1,522.56 -3.86 (-0.25%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621C00002500 | 2024-05-15 11:41AM EDT | 2.50 | 6.55 | 6.10 | 6.40 | 0.00 | - | 2 | 4 | 276.56% |
| IONQ240621C00005000 | 2024-05-17 3:44PM EDT | 5.00 | 3.80 | 2.74 | 3.85 | 0.00 | - | 11 | 183 | 114.06% |
| IONQ240621C00007500 | 2024-05-21 3:44PM EDT | 7.50 | 1.11 | 1.34 | 1.46 | 0.00 | - | 4 | 627 | 51.95% |
| IONQ240621C00010000 | 2024-05-22 12:34PM EDT | 10.00 | 0.26 | 0.24 | 0.25 | +0.10 | +62.50% | 44 | 8,981 | 62.50% |
| IONQ240621C00012500 | 2024-05-22 12:42PM EDT | 12.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 63 | 4,496 | 78.13% |
| IONQ240621C00015000 | 2024-05-22 12:27PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 5,073 | 96.09% |
| IONQ240621C00017500 | 2024-05-21 3:25PM EDT | 17.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 2,171 | 114.06% |
| IONQ240621C00020000 | 2024-05-20 12:02PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,307 | 125.00% |
| IONQ240621C00022500 | 2024-05-13 9:42AM EDT | 22.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 25 | 1,059 | 237.89% |
| IONQ240621C00025000 | 2024-05-21 12:26PM EDT | 25.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 804 | 185.94% |
| IONQ240621C00030000 | 2024-05-22 10:56AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 725 | 173.44% |
| IONQ240621C00035000 | 2024-05-14 11:00AM EDT | 35.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 19 | 661 | 162.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00002500 | 2023-10-24 12:35PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 245.31% |
| IONQ240621P00005000 | 2024-05-20 3:14PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,464 | 50.00% |
| IONQ240621P00007500 | 2024-05-21 1:44PM EDT | 7.50 | 0.20 | 0.12 | 0.15 | 0.00 | - | 11 | 1,941 | 59.77% |
| IONQ240621P00010000 | 2024-05-21 2:51PM EDT | 10.00 | 1.70 | 1.22 | 1.45 | 0.00 | - | 6 | 8,384 | 50.00% |
| IONQ240621P00012500 | 2024-05-21 12:33PM EDT | 12.50 | 4.02 | 3.65 | 3.80 | 0.00 | - | 2 | 2,691 | 68.75% |
| IONQ240621P00015000 | 2024-05-20 2:32PM EDT | 15.00 | 6.15 | 6.15 | 6.25 | 0.00 | - | 1 | 442 | 79.69% |
| IONQ240621P00017500 | 2024-04-19 12:27PM EDT | 17.50 | 10.40 | 8.70 | 8.80 | 0.00 | - | 1 | 906 | 128.13% |
| IONQ240621P00020000 | 2024-04-23 12:24PM EDT | 20.00 | 12.10 | 11.10 | 11.25 | 0.00 | - | 4 | 26 | 146.88% |
| IONQ240621P00022500 | 2024-05-17 2:14PM EDT | 22.50 | 13.81 | 13.60 | 13.75 | 0.00 | - | 1 | 425 | 163.28% |
| IONQ240621P00025000 | 2024-04-24 9:35AM EDT | 25.00 | 16.80 | 16.05 | 16.20 | 0.00 | - | 1 | 56 | 140.63% |
| IONQ240621P00030000 | 2024-05-17 2:14PM EDT | 30.00 | 21.29 | 21.10 | 21.85 | 0.00 | - | 1 | 50 | 264.84% |
| IONQ240621P00035000 | 2023-08-08 12:03PM EDT | 35.00 | 21.70 | 19.50 | 19.80 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.