Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,308.39 +8.39 (+0.25%) Nikkei
38,625.97 -7.05 (-0.02%) Hang Seng
18,026.40 -308.92 (-1.68%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,545.45 -802.63 (-1.23%) CMC Crypto 200
1,352.00 -30.66 (-2.22%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117C00002500 | 2024-06-18 11:45AM EDT | 2.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ250117C00005000 | 2024-06-18 3:58PM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ250117C00007500 | 2024-06-20 3:44PM EDT | 7.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 3.13% |
| IONQ250117C00010000 | 2024-06-20 3:58PM EDT | 10.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 12.50% |
| IONQ250117C00012500 | 2024-06-20 2:03PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| IONQ250117C00015000 | 2024-06-20 3:38PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| IONQ250117C00017500 | 2024-06-20 1:04PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| IONQ250117C00020000 | 2024-06-20 10:19AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| IONQ250117C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ250117C00025000 | 2024-06-20 12:45PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IONQ250117C00030000 | 2024-06-06 9:48AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ250117C00035000 | 2024-06-17 3:58PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117P00002500 | 2024-06-12 3:30PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONQ250117P00005000 | 2024-06-20 3:08PM EDT | 5.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| IONQ250117P00007500 | 2024-06-20 12:58PM EDT | 7.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| IONQ250117P00010000 | 2024-06-20 2:47PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ250117P00012500 | 2024-06-18 11:57AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IONQ250117P00015000 | 2024-05-30 9:40AM EDT | 15.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ250117P00017500 | 2024-06-18 12:37PM EDT | 17.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 11.15 | 11.30 | 0.00 | - | 25 | 287 | 0.00% |
| IONQ250117P00022500 | 2024-06-18 11:54AM EDT | 22.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ250117P00025000 | 2024-06-18 11:57AM EDT | 25.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ250117P00030000 | 2024-03-22 9:39AM EDT | 30.00 | 20.70 | 22.85 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |
© 2024 Yahoo. All rights reserved.