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
63,901.11 +4,781.64 (+8.09%) 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:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00015000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,182 | 128.13% |
| IONQ240524C00015000 | 2024-04-29 10:42AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 8 | 132.81% |
| IONQ240621C00015000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 10 | 5,013 | 91.02% |
| IONQ240719C00015000 | 2024-05-03 12:37PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | 0.00 | - | 5 | 1,242 | 83.01% |
| IONQ241018C00015000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 0.59 | 0.55 | 0.60 | -0.01 | -1.67% | 13 | 1,280 | 80.86% |
| IONQ250117C00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.96 | 0.92 | 1.02 | -0.01 | -1.03% | 232 | 6,697 | 80.37% |
| IONQ260116C00015000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 2.24 | 2.00 | 2.35 | +0.07 | +3.23% | 26 | 1,361 | 78.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00015000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 7.20 | 5.95 | 6.10 | 0.00 | - | 5 | 199 | 142.19% |
| IONQ240621P00015000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 7.02 | 6.05 | 7.85 | 0.00 | - | 20 | 448 | 177.93% |
| IONQ240719P00015000 | 2024-04-17 12:32PM EDT | 2024-07-19 | 7.65 | 6.10 | 6.25 | 0.00 | - | 10 | 209 | 75.00% |
| IONQ241018P00015000 | 2024-04-22 2:45PM EDT | 2024-10-18 | 7.74 | 6.45 | 6.65 | 0.00 | - | 1 | 45 | 76.37% |
| IONQ250117P00015000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 7.87 | 6.80 | 7.00 | 0.00 | - | 6 | 883 | 75.59% |
| IONQ260116P00015000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 8.05 | 7.65 | 7.90 | 0.00 | - | 3 | 119 | 68.51% |
© 2024 Yahoo. All rights reserved.