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
63,149.21 +3,540.82 (+5.94%) 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:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00007000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 2.08 | 1.82 | 2.05 | +0.15 | +7.77% | 200 | 41 | 156.25% |
| IONQ240517C00007000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 2.25 | 1.96 | 2.08 | +0.44 | +24.31% | 1 | 4 | 100.78% |
| IONQ240524C00007000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 2.14 | 1.69 | 2.12 | -0.15 | -6.55% | 5 | 12 | 106.25% |
| IONQ240531C00007000 | 2024-04-22 1:10PM EDT | 2024-05-31 | 0.95 | 1.77 | 2.34 | 0.00 | - | 10 | 10 | 79.30% |
| IONQ240607C00007000 | 2024-04-26 1:58PM EDT | 2024-06-07 | 2.11 | 1.79 | 2.73 | 0.00 | - | 1 | 1 | 103.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00007000 | 2024-05-03 10:04AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 239 | 122.66% |
| IONQ240517P00007000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.28 | -0.02 | -20.00% | 20 | 48 | 130.08% |
| IONQ240524P00007000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.14 | 0.00 | - | 25 | 74 | 92.58% |
| IONQ240531P00007000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 0.16 | 0.13 | 0.17 | -0.06 | -27.27% | 10 | 57 | 86.33% |
| IONQ240607P00007000 | 2024-04-29 2:47PM EDT | 2024-06-07 | 0.23 | 0.18 | 0.21 | 0.00 | - | 1 | 1 | 84.77% |
© 2024 Yahoo. All rights reserved.