Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,279.98 -13.15 (-0.40%) Nikkei
37,639.77 -820.31 (-2.13%) Hang Seng
17,265.53 +64.26 (+0.37%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,246.64 -2,505.60 (-3.75%) CMC Crypto 200
1,389.46 -34.64 (-2.43%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240426C00006500 | 2024-04-22 12:00PM EDT | 6.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426C00007000 | 2024-04-24 11:09AM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240426C00007500 | 2024-04-24 3:57PM EDT | 7.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| IONQ240426C00008000 | 2024-04-24 2:54PM EDT | 8.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| IONQ240426C00008500 | 2024-04-24 3:36PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| IONQ240426C00009000 | 2024-04-24 2:54PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| IONQ240426C00009500 | 2024-04-23 10:58AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00010000 | 2024-04-24 3:39PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00010500 | 2024-04-19 12:02PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240426C00011000 | 2024-04-24 1:02PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IONQ240426C00011500 | 2024-04-17 2:32PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IONQ240426C00012000 | 2024-04-22 3:20PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00012500 | 2024-04-08 3:56PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00013000 | 2024-04-18 2:43PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IONQ240426C00013500 | 2024-04-01 1:30PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IONQ240426C00014000 | 2024-04-19 2:40PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00014500 | 2024-04-03 10:31AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00015000 | 2024-04-23 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426C00016000 | 2024-03-11 12:07PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240426P00006000 | 2024-04-17 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240426P00006500 | 2024-04-24 3:21PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240426P00007000 | 2024-04-24 12:30PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IONQ240426P00007500 | 2024-04-24 3:49PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| IONQ240426P00008000 | 2024-04-24 3:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| IONQ240426P00008500 | 2024-04-24 3:22PM EDT | 8.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IONQ240426P00009000 | 2024-04-24 10:03AM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IONQ240426P00009500 | 2024-04-24 10:48AM EDT | 9.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ240426P00010000 | 2024-04-24 10:56AM EDT | 10.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240426P00010500 | 2024-04-22 2:58PM EDT | 10.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426P00011000 | 2024-04-23 10:07AM EDT | 11.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426P00011500 | 2024-04-23 10:09AM EDT | 11.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240426P00012000 | 2024-04-22 2:32PM EDT | 12.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426P00012500 | 2024-04-23 10:25AM EDT | 12.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426P00013000 | 2024-04-16 12:34PM EDT | 13.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240426P00013500 | 2024-04-17 12:11PM EDT | 13.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240426P00014000 | 2024-04-17 12:11PM EDT | 14.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240426P00015000 | 2024-03-12 11:44AM EDT | 15.00 | 5.15 | 6.25 | 8.25 | 0.00 | - | - | 1 | 765.63% |
| IONQ240426P00015500 | 2024-04-16 1:35PM EDT | 15.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240426P00018000 | 2024-04-17 12:11PM EDT | 18.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240426P00020000 | 2024-04-17 9:35AM EDT | 20.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.