Singapore markets close in 3 hours 16 minutes
Straits Times Index
3,308.48 +8.48 (+0.26%) Nikkei
38,628.15 -4.87 (-0.01%) Hang Seng
18,049.90 -285.42 (-1.56%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,549.81 -810.61 (-1.24%) CMC Crypto 200
1,352.38 -30.29 (-2.19%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-06-20 3:11PM EDT | 2.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IONQ260116C00005000 | 2024-06-20 1:34PM EDT | 5.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ260116C00007500 | 2024-06-20 2:54PM EDT | 7.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| IONQ260116C00010000 | 2024-06-20 3:51PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| IONQ260116C00012500 | 2024-06-20 3:58PM EDT | 12.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| IONQ260116C00015000 | 2024-06-20 3:37PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IONQ260116C00017500 | 2024-06-18 3:41PM EDT | 17.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IONQ260116C00020000 | 2024-06-20 3:39PM EDT | 20.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| IONQ260116C00022500 | 2024-06-20 3:02PM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IONQ260116C00025000 | 2024-06-20 2:33PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IONQ260116C00030000 | 2024-06-13 10:29AM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IONQ260116C00035000 | 2024-06-20 3:48PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-06-18 12:46PM EDT | 2.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| IONQ260116P00005000 | 2024-06-17 2:32PM EDT | 5.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IONQ260116P00007500 | 2024-06-20 11:16AM EDT | 7.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ260116P00010000 | 2024-06-20 10:33AM EDT | 10.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 12.50 | 5.89 | 5.65 | 6.10 | 0.00 | - | 1 | 151 | 46.48% |
| IONQ260116P00015000 | 2024-06-04 10:52AM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ260116P00017500 | 2024-05-20 12:42PM EDT | 17.50 | 9.65 | 10.60 | 13.00 | 0.00 | - | 1 | 99 | 85.06% |
| IONQ260116P00020000 | 2024-05-23 10:41AM EDT | 20.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 16.40 | 16.75 | 0.00 | - | 35 | 13 | 0.00% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-05-13 3:56PM EDT | 35.00 | 26.25 | 25.50 | 29.35 | 0.00 | - | 1 | 176 | 113.53% |
© 2024 Yahoo. All rights reserved.