Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,008.27 +274.34 (+0.42%) CMC Crypto 200
1,403.04 -14.83 (-1.05%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621C00010000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 9,000 | 87.50% |
| IONQ240628C00010000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 91 | 116.41% |
| IONQ240705C00010000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 118 | 66.41% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.08 | 0.00 | - | 2 | 4 | 67.19% |
| IONQ240719C00010000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 418 | 2,875 | 66.02% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 2024-07-26 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 6 | 59.38% |
| IONQ241018C00010000 | 2024-06-14 2:48PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.59 | -0.04 | -6.78% | 50 | 2,779 | 69.82% |
| IONQ250117C00010000 | 2024-06-14 1:06PM EDT | 2025-01-17 | 0.95 | 0.96 | 0.98 | 0.00 | - | 31 | 7,033 | 71.19% |
| IONQ260116C00010000 | 2024-06-14 3:00PM EDT | 2026-01-16 | 2.15 | 2.04 | 2.39 | -0.03 | -1.38% | 24 | 2,064 | 75.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00010000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 2.30 | 2.27 | 2.49 | 0.00 | - | 12 | 8,290 | 145.31% |
| IONQ240628P00010000 | 2024-06-12 11:28AM EDT | 2024-06-28 | 1.88 | 2.28 | 2.42 | 0.00 | - | 100 | 30 | 91.41% |
| IONQ240705P00010000 | 2024-06-10 3:23PM EDT | 2024-07-05 | 1.81 | 2.26 | 2.55 | 0.00 | - | - | 2 | 90.23% |
| IONQ240719P00010000 | 2024-06-14 11:47AM EDT | 2024-07-19 | 2.43 | 2.35 | 2.40 | +0.03 | +1.25% | 16 | 967 | 63.67% |
| IONQ240726P00010000 | 2024-06-12 9:37AM EDT | 2024-07-26 | 1.90 | 2.37 | 2.66 | 0.00 | - | 2 | 28 | 80.47% |
| IONQ241018P00010000 | 2024-06-14 10:34AM EDT | 2024-10-18 | 2.81 | 2.81 | 2.98 | -0.06 | -2.09% | 8 | 1,867 | 71.68% |
| IONQ250117P00010000 | 2024-06-12 11:11AM EDT | 2025-01-17 | 3.00 | 3.15 | 3.25 | 0.00 | - | 4 | 6,998 | 68.16% |
| IONQ260116P00010000 | 2024-06-13 2:09PM EDT | 2026-01-16 | 4.14 | 2.73 | 4.20 | 0.00 | - | 1 | 334 | 67.63% |
© 2024 Yahoo. All rights reserved.