Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.29 +6.39 (+0.12%) Dow
39,182.49 +54.69 (+0.14%) Nasdaq
17,849.50 +44.34 (+0.25%) Bitcoin USD
62,200.05 +527.76 (+0.86%) CMC Crypto 200
1,295.94 +29.80 (+2.35%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:5.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 2024-07-05 | 1.61 | 1.80 | 1.93 | 0.00 | - | 7 | 7 | 139.06% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 1.45 | 1.70 | 1.90 | 0.00 | - | 4 | 10 | 121.88% |
| IONQ240719C00005000 | 2024-06-21 12:03PM EDT | 2024-07-19 | 1.49 | 1.66 | 1.90 | 0.00 | - | 5 | 165 | 101.56% |
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 2024-07-26 | 1.50 | 1.69 | 1.93 | 0.00 | - | 71 | 71 | 97.66% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 2024-08-02 | 2.05 | 1.85 | 1.95 | 0.00 | - | 1 | 7 | 80.08% |
| IONQ240816C00005000 | 2024-06-26 3:37PM EDT | 2024-08-16 | 1.79 | 1.89 | 2.04 | 0.00 | - | 17 | 43 | 82.03% |
| IONQ241018C00005000 | 2024-06-26 1:59PM EDT | 2024-10-18 | 1.88 | 1.99 | 2.12 | 0.00 | - | 6 | 248 | 65.63% |
| IONQ250117C00005000 | 2024-06-26 10:40AM EDT | 2025-01-17 | 2.27 | 2.27 | 2.40 | 0.00 | - | 24 | 1,682 | 70.12% |
| IONQ260116C00005000 | 2024-06-26 1:57PM EDT | 2026-01-16 | 2.90 | 3.00 | 3.20 | 0.00 | - | 2 | 825 | 73.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 285.94% |
| IONQ240719P00005000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 412 | 91.41% |
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 2024-07-26 | 0.05 | 0.01 | 0.75 | 0.00 | - | 11 | 11 | 157.81% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.06 | 0.00 | - | 30 | 31 | 67.19% |
| IONQ240816P00005000 | 2024-06-25 11:26AM EDT | 2024-08-16 | 0.11 | 0.09 | 0.12 | 0.00 | - | 10 | 21 | 73.83% |
| IONQ241018P00005000 | 2024-06-25 2:51PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.31 | 0.00 | - | 2 | 3,464 | 70.51% |
| IONQ250117P00005000 | 2024-06-25 9:33AM EDT | 2025-01-17 | 0.58 | 0.48 | 0.62 | 0.00 | - | 5 | 5,832 | 72.46% |
| IONQ260116P00005000 | 2024-06-26 1:08PM EDT | 2026-01-16 | 1.27 | 1.18 | 1.28 | 0.00 | - | 9 | 1,525 | 71.09% |
© 2024 Yahoo. All rights reserved.