Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,309.57 +9.57 (+0.29%) Nikkei
38,610.82 -22.20 (-0.06%) Hang Seng
18,047.75 -287.57 (-1.57%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,593.74 -968.64 (-1.48%) CMC Crypto 200
1,353.01 -7.32 (-0.54%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00005500 | 2024-05-22 9:33AM EDT | 5.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240628C00007000 | 2024-06-20 3:29PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| IONQ240628C00007500 | 2024-06-20 3:59PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| IONQ240628C00008000 | 2024-06-20 2:38PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| IONQ240628C00008500 | 2024-06-20 3:43PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| IONQ240628C00009000 | 2024-06-20 11:52AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240628C00009500 | 2024-06-17 11:02AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| IONQ240628C00010000 | 2024-06-13 9:59AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240628C00010500 | 2024-06-17 11:15AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240628C00011000 | 2024-05-31 3:49PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IONQ240628C00011500 | 2024-05-29 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240628C00012000 | 2024-06-20 3:36PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IONQ240628C00012500 | 2024-06-17 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IONQ240628C00013000 | 2024-05-16 2:52PM EDT | 13.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 385.94% |
| IONQ240628C00013500 | 2024-05-16 12:47PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 413.28% |
| IONQ240628C00015000 | 2024-05-16 12:49PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 450.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00005500 | 2024-06-20 10:58AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IONQ240628P00006000 | 2024-06-06 1:32PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240628P00006500 | 2024-06-20 3:52PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| IONQ240628P00007000 | 2024-06-20 3:25PM EDT | 7.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IONQ240628P00007500 | 2024-06-20 3:22PM EDT | 7.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| IONQ240628P00008000 | 2024-06-20 3:42PM EDT | 8.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IONQ240628P00008500 | 2024-06-20 12:29PM EDT | 8.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240628P00009000 | 2024-06-14 9:54AM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00010000 | 2024-06-18 3:42PM EDT | 10.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240628P00010500 | 2024-06-17 9:41AM EDT | 10.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00011000 | 2024-06-14 3:29PM EDT | 11.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00011500 | 2024-06-12 10:02AM EDT | 11.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240628P00012000 | 2024-05-13 3:12PM EDT | 12.00 | 3.37 | 4.00 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 12.50 | 3.71 | 4.75 | 4.90 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.