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
66,173.48 +167.39 (+0.25%) CMC Crypto 200
1,405.91 -11.96 (-0.84%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621C00007500 | 2024-06-14 1:50PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.35 | -0.04 | -11.11% | 12 | 801 | 55.47% |
| IONQ240628C00007500 | 2024-06-13 10:49AM EDT | 2024-06-28 | 0.49 | 0.42 | 0.47 | +0.01 | +2.08% | 22 | 74 | 58.59% |
| IONQ240705C00007500 | 2024-05-29 9:52AM EDT | 2024-07-05 | 0.93 | 0.48 | 0.71 | 0.00 | - | - | 5 | 68.95% |
| IONQ240712C00007500 | 2024-06-13 11:54AM EDT | 2024-07-12 | 0.57 | 0.56 | 1.10 | 0.00 | - | 1 | 7 | 88.28% |
| IONQ240719C00007500 | 2024-06-14 9:32AM EDT | 2024-07-19 | 0.59 | 0.63 | 0.68 | -0.10 | -14.49% | 18 | 562 | 59.38% |
| IONQ240726C00007500 | 2024-06-13 10:02AM EDT | 2024-07-26 | 0.83 | 0.66 | 0.75 | 0.00 | - | 6 | 23 | 59.18% |
| IONQ241018C00007500 | 2024-06-14 1:40PM EDT | 2024-10-18 | 1.30 | 1.27 | 1.39 | -0.03 | -2.26% | 29 | 2,330 | 69.63% |
| IONQ250117C00007500 | 2024-06-14 1:44PM EDT | 2025-01-17 | 1.71 | 1.50 | 1.76 | +0.03 | +1.79% | 3 | 1,159 | 66.21% |
| IONQ260116C00007500 | 2024-06-14 2:15PM EDT | 2026-01-16 | 2.82 | 2.76 | 2.92 | -0.03 | -1.05% | 28 | 1,155 | 74.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240621P00007500 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 155 | 1,769 | 55.47% |
| IONQ240628P00007500 | 2024-06-14 2:08PM EDT | 2024-06-28 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 18 | 409 | 55.86% |
| IONQ240705P00007500 | 2024-06-13 1:27PM EDT | 2024-07-05 | 0.30 | 0.30 | 0.34 | 0.00 | - | 2 | 158 | 58.20% |
| IONQ240712P00007500 | 2024-06-14 1:18PM EDT | 2024-07-12 | 0.38 | 0.36 | 0.83 | 0.00 | - | 4 | 23 | 83.98% |
| IONQ240719P00007500 | 2024-06-14 2:40PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.48 | +0.02 | +4.35% | 19 | 1,630 | 59.96% |
| IONQ240726P00007500 | 2024-06-13 3:45PM EDT | 2024-07-26 | 0.54 | 0.49 | 0.59 | 0.00 | - | 12 | 14 | 62.70% |
| IONQ241018P00007500 | 2024-06-13 12:34PM EDT | 2024-10-18 | 1.14 | 1.06 | 1.14 | 0.00 | - | 10 | 2,262 | 67.97% |
| IONQ250117P00007500 | 2024-06-14 2:50PM EDT | 2025-01-17 | 1.53 | 1.49 | 1.54 | +0.17 | +12.50% | 28 | 1,615 | 70.02% |
| IONQ260116P00007500 | 2024-06-13 2:11PM EDT | 2026-01-16 | 2.46 | 2.38 | 2.78 | 0.00 | - | 14 | 498 | 72.56% |
© 2024 Yahoo. All rights reserved.