Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,945.26 +3,571.07 (+6.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 75 | 699 | 129.69% |
| IONQ240517C00010000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.39 | 0.00 | - | 348 | 5,906 | 107.03% |
| IONQ240524C00010000 | 2024-05-03 2:19PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.45 | -0.09 | -17.31% | 1 | 201 | 95.70% |
| IONQ240531C00010000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 38 | 32 | 88.28% |
| IONQ240607C00010000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.55 | 0.14 | 0.56 | 0.00 | - | 3 | 17 | 65.63% |
| IONQ240621C00010000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.04 | -5.56% | 73 | 3,122 | 81.84% |
| IONQ240719C00010000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.88 | -0.01 | -1.15% | 63 | 1,032 | 77.05% |
| IONQ241018C00010000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 1.57 | 1.46 | 1.51 | +0.02 | +1.29% | 1 | 2,322 | 77.83% |
| IONQ250117C00010000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 1.99 | 1.91 | 2.00 | -0.02 | -1.00% | 234 | 5,217 | 78.42% |
| IONQ260116C00010000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.35 | +0.10 | +3.08% | 70 | 1,396 | 80.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00010000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 1.55 | 1.29 | 2.00 | 0.00 | - | 1 | 39 | 197.66% |
| IONQ240517P00010000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.40 | 1.36 | 1.80 | -0.08 | -5.41% | 30 | 4,135 | 130.08% |
| IONQ240524P00010000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 1.67 | 0.70 | 1.88 | 0.00 | - | 2 | 24 | 68.75% |
| IONQ240531P00010000 | 2024-04-19 3:00PM EDT | 2024-05-31 | 1.37 | 1.25 | 1.54 | -1.74 | -55.95% | 1 | 76 | 71.68% |
| IONQ240607P00010000 | 2024-04-26 3:47PM EDT | 2024-06-07 | 1.71 | 1.54 | 1.68 | 0.00 | - | 1 | 1 | 85.06% |
| IONQ240621P00010000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 1.70 | 1.69 | 1.93 | 0.00 | - | 87 | 3,470 | 87.70% |
| IONQ240719P00010000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 1.87 | 1.89 | 1.93 | -0.27 | -12.62% | 19 | 483 | 76.07% |
| IONQ241018P00010000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 2.46 | 2.49 | 2.74 | 0.00 | - | 15 | 1,704 | 80.76% |
| IONQ250117P00010000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 2.93 | 2.93 | 2.99 | -0.17 | -5.48% | 5 | 7,010 | 76.56% |
| IONQ260116P00010000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 3.93 | 3.90 | 4.10 | -0.07 | -1.75% | 10 | 230 | 72.51% |
© 2024 Yahoo. All rights reserved.