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
64,266.16 -823.93 (-1.27%) CMC Crypto 200
1,329.58 -30.75 (-2.26%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018C00005000 | 2024-06-21 9:40AM EDT | 5.00 | 1.85 | 1.96 | 2.54 | -0.25 | -11.90% | 4 | 241 | 88.09% |
| IONQ241018C00007500 | 2024-06-21 2:10PM EDT | 7.50 | 0.75 | 0.76 | 0.81 | -0.10 | -11.76% | 41 | 2,661 | 68.95% |
| IONQ241018C00010000 | 2024-06-21 3:49PM EDT | 10.00 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 63 | 3,134 | 70.90% |
| IONQ241018C00012500 | 2024-06-20 1:25PM EDT | 12.50 | 0.10 | 0.12 | 0.14 | -0.04 | -28.57% | 10 | 5,131 | 74.61% |
| IONQ241018C00015000 | 2024-06-21 3:28PM EDT | 15.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 14 | 2,053 | 80.08% |
| IONQ241018C00017500 | 2024-06-17 2:01PM EDT | 17.50 | 0.07 | 0.03 | 0.23 | 0.00 | - | 6 | 132 | 101.17% |
| IONQ241018C00020000 | 2024-06-17 10:21AM EDT | 20.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 200 | 1,265 | 105.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018P00002500 | 2024-06-03 12:27PM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 175 | 186 | 105.47% |
| IONQ241018P00005000 | 2024-06-21 9:44AM EDT | 5.00 | 0.36 | 0.31 | 0.34 | +0.05 | +16.13% | 10 | 3,464 | 72.27% |
| IONQ241018P00007500 | 2024-06-21 2:09PM EDT | 7.50 | 1.57 | 1.34 | 1.64 | +0.13 | +9.03% | 14 | 1,986 | 66.70% |
| IONQ241018P00010000 | 2024-06-21 3:15PM EDT | 10.00 | 3.46 | 3.45 | 3.55 | +0.08 | +2.37% | 101 | 1,875 | 67.87% |
| IONQ241018P00012500 | 2024-06-21 12:31PM EDT | 12.50 | 6.05 | 5.75 | 5.85 | +1.03 | +20.52% | 8 | 4,190 | 63.28% |
| IONQ241018P00015000 | 2024-06-20 12:33PM EDT | 15.00 | 8.10 | 8.20 | 8.40 | 0.00 | - | 1 | 81 | 76.56% |
| IONQ241018P00017500 | 2024-06-18 12:35PM EDT | 17.50 | 10.23 | 9.40 | 12.05 | 0.00 | - | 1 | 5 | 201.27% |
© 2024 Yahoo. All rights reserved.