Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,229.42 -854.15 (-1.31%) CMC Crypto 200
1,327.84 -32.49 (-2.39%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719C00002500 | 2024-03-05 11:48AM EDT | 2.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240719C00005000 | 2024-06-21 12:03PM EDT | 5.00 | 1.49 | 1.67 | 2.02 | -0.45 | -23.20% | 5 | 165 | 90.23% |
| IONQ240719C00007500 | 2024-06-21 3:59PM EDT | 7.50 | 0.18 | 0.18 | 0.19 | -0.05 | -19.23% | 750 | 819 | 58.01% |
| IONQ240719C00010000 | 2024-06-21 3:45PM EDT | 10.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 49 | 3,546 | 82.03% |
| IONQ240719C00012500 | 2024-06-21 2:50PM EDT | 12.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 3,914 | 113.28% |
| IONQ240719C00015000 | 2024-06-17 12:53PM EDT | 15.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 1,307 | 131.25% |
| IONQ240719C00017500 | 2024-06-17 2:32PM EDT | 17.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 234 | 265.23% |
| IONQ240719C00020000 | 2024-06-18 10:58AM EDT | 20.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 40 | 328 | 206.25% |
| IONQ240719C00022500 | 2024-05-30 9:49AM EDT | 22.50 | 0.10 | 0.01 | 0.38 | 0.00 | - | 2 | 72 | 264.06% |
| IONQ240719C00025000 | 2024-06-20 10:59AM EDT | 25.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 60 | 311 | 223.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719P00002500 | 2024-04-23 1:28PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IONQ240719P00005000 | 2024-06-20 12:56PM EDT | 5.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 411 | 71.88% |
| IONQ240719P00007500 | 2024-06-21 3:49PM EDT | 7.50 | 0.95 | 0.90 | 0.96 | +0.15 | +18.75% | 85 | 1,640 | 58.79% |
| IONQ240719P00010000 | 2024-06-21 3:38PM EDT | 10.00 | 3.24 | 3.20 | 3.30 | +0.09 | +2.86% | 16 | 979 | 65.63% |
| IONQ240719P00012500 | 2024-06-20 3:18PM EDT | 12.50 | 5.64 | 5.75 | 5.80 | 0.00 | - | 3 | 2,683 | 116.41% |
| IONQ240719P00015000 | 2024-06-18 1:13PM EDT | 15.00 | 7.76 | 8.20 | 8.30 | 0.00 | - | 54 | 123 | 118.75% |
| IONQ240719P00017500 | 2024-05-20 3:15PM EDT | 17.50 | 8.45 | 10.25 | 10.35 | 0.00 | - | 5 | 86 | 0.00% |
| IONQ240719P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 10.60 | 11.25 | 13.60 | 0.00 | - | 1 | 0 | 284.77% |
| IONQ240719P00022500 | 2024-04-24 11:05AM EDT | 22.50 | 14.30 | 14.00 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240719P00025000 | 2024-03-26 3:43PM EDT | 25.00 | 15.85 | 15.80 | 16.90 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.