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
63,014.15 +3,697.44 (+6.23%) 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:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00012500 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 4 | 76 | 150.00% |
| IONQ240517C00012500 | 2024-05-01 2:43PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 2,141 | 119.53% |
| IONQ240524C00012500 | 2024-05-02 3:05PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 64 | 101.56% |
| IONQ240531C00012500 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.14 | 0.00 | - | 6 | 10 | 93.36% |
| IONQ240621C00012500 | 2024-05-03 10:58AM EDT | 2024-06-21 | 0.24 | 0.22 | 0.26 | 0.00 | - | 75 | 4,165 | 85.55% |
| IONQ240719C00012500 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.41 | -0.01 | -2.56% | 10 | 3,056 | 80.27% |
| IONQ241018C00012500 | 2024-05-03 11:45AM EDT | 2024-10-18 | 0.92 | 0.91 | 0.94 | +0.02 | +2.22% | 3 | 4,955 | 80.18% |
| IONQ250117C00012500 | 2024-05-03 2:32PM EDT | 2025-01-17 | 1.36 | 1.32 | 1.38 | +0.05 | +3.82% | 5 | 4,768 | 79.15% |
| IONQ260116C00012500 | 2024-05-03 9:39AM EDT | 2026-01-16 | 2.81 | 2.48 | 2.77 | +0.11 | +4.07% | 1 | 2,477 | 78.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 2024-05-10 | 4.00 | 3.50 | 5.30 | 0.00 | - | 1 | 1 | 374.22% |
| IONQ240517P00012500 | 2024-05-03 12:17PM EDT | 2024-05-17 | 3.60 | 3.55 | 3.65 | -0.15 | -4.00% | 1 | 184 | 101.56% |
| IONQ240524P00012500 | 2024-04-15 3:09PM EDT | 2024-05-24 | 5.06 | 3.30 | 3.70 | 0.00 | - | 2 | 2 | 111.33% |
| IONQ240531P00012500 | 2024-04-24 2:33PM EDT | 2024-05-31 | 4.50 | 3.60 | 4.10 | 0.00 | - | 2 | 3 | 120.70% |
| IONQ240621P00012500 | 2024-05-01 3:02PM EDT | 2024-06-21 | 3.60 | 3.70 | 3.80 | 0.00 | - | 4 | 2,657 | 79.69% |
| IONQ240719P00012500 | 2024-05-02 10:11AM EDT | 2024-07-19 | 4.06 | 3.85 | 3.95 | 0.00 | - | 20 | 2,894 | 76.95% |
| IONQ241018P00012500 | 2024-05-03 3:04PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.45 | -0.05 | -1.12% | 1 | 4,189 | 76.37% |
| IONQ250117P00012500 | 2024-04-26 10:34AM EDT | 2025-01-17 | 5.03 | 4.75 | 4.85 | 0.00 | - | 2 | 3,129 | 75.49% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.89 | 5.70 | 5.90 | 0.00 | - | 1 | 151 | 70.26% |
© 2024 Yahoo. All rights reserved.