Singapore markets close in 3 hours 9 minutes
Straits Times Index
3,308.41 +8.41 (+0.25%) Nikkei
38,601.81 -31.21 (-0.08%) Hang Seng
18,076.45 -258.87 (-1.41%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,553.69 -864.55 (-1.32%) CMC Crypto 200
1,353.43 -29.23 (-2.11%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726C00005500 | 2024-06-20 12:59PM EDT | 5.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IONQ240726C00006500 | 2024-06-20 11:16AM EDT | 6.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240726C00007500 | 2024-06-20 3:08PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| IONQ240726C00008000 | 2024-06-20 3:16PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IONQ240726C00008500 | 2024-06-20 10:07AM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240726C00009000 | 2024-06-20 3:30PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IONQ240726C00009500 | 2024-06-17 10:19AM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240726C00010500 | 2024-06-10 12:41PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IONQ240726C00011000 | 2024-06-17 12:56PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240726C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240726C00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726P00006000 | 2024-06-20 1:20PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| IONQ240726P00006500 | 2024-06-20 3:08PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IONQ240726P00007000 | 2024-06-20 3:11PM EDT | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IONQ240726P00007500 | 2024-06-20 12:33PM EDT | 7.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IONQ240726P00008000 | 2024-06-20 3:19PM EDT | 8.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240726P00008500 | 2024-06-17 10:08AM EDT | 8.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726P00009000 | 2024-06-20 11:16AM EDT | 9.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726P00010000 | 2024-06-12 9:37AM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240726P00010500 | 2024-06-10 11:15AM EDT | 10.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240726P00011000 | 2024-06-18 3:24PM EDT | 11.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.