Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,309.69 +9.69 (+0.29%) Nikkei
38,617.62 -15.40 (-0.04%) Hang Seng
18,055.69 -279.63 (-1.52%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,614.38 -871.61 (-1.33%) CMC Crypto 200
1,352.76 -7.56 (-0.56%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00006500 | 2024-06-20 3:43PM EDT | 6.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705C00007000 | 2024-06-20 3:55PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IONQ240705C00007500 | 2024-06-20 3:23PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IONQ240705C00008000 | 2024-06-20 2:11PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| IONQ240705C00008500 | 2024-06-20 2:01PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IONQ240705C00009000 | 2024-06-20 10:06AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240705C00009500 | 2024-06-18 3:18PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IONQ240705C00010000 | 2024-06-13 9:30AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240705C00010500 | 2024-06-17 2:35PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240705C00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240705C00012000 | 2024-06-11 10:07AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240705P00006000 | 2024-06-20 12:40PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IONQ240705P00006500 | 2024-06-20 1:57PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IONQ240705P00007000 | 2024-06-20 10:23AM EDT | 7.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705P00007500 | 2024-06-20 3:47PM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IONQ240705P00008000 | 2024-06-20 12:30PM EDT | 8.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240705P00008500 | 2024-06-18 11:58AM EDT | 8.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240705P00009000 | 2024-06-12 11:00AM EDT | 9.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240705P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240705P00011000 | 2024-06-17 12:35PM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.