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
63,163.79 +3,802.11 (+6.40%) 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:7.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00007500 | 2024-05-03 12:25PM EDT | 2024-05-10 | 1.57 | 1.48 | 1.79 | -0.10 | -5.99% | 3 | 113 | 152.34% |
| IONQ240517C00007500 | 2024-05-03 2:24PM EDT | 2024-05-17 | 1.69 | 1.40 | 1.65 | +0.06 | +3.68% | 15 | 415 | 80.47% |
| IONQ240524C00007500 | 2024-04-26 2:29PM EDT | 2024-05-24 | 1.63 | 1.25 | 2.41 | 0.00 | - | 1 | 19 | 120.31% |
| IONQ240531C00007500 | 2024-04-29 9:43AM EDT | 2024-05-31 | 1.82 | 1.48 | 1.75 | 0.00 | - | 3 | 33 | 73.05% |
| IONQ240621C00007500 | 2024-05-03 11:25AM EDT | 2024-06-21 | 1.85 | 1.05 | 2.38 | -0.05 | -2.63% | 12 | 621 | 66.60% |
| IONQ240719C00007500 | 2024-05-03 2:50PM EDT | 2024-07-19 | 2.05 | 1.97 | 2.64 | +0.15 | +7.89% | 13 | 367 | 99.02% |
| IONQ241018C00007500 | 2024-05-03 10:04AM EDT | 2024-10-18 | 2.60 | 2.49 | 2.78 | 0.00 | - | 6 | 2,066 | 83.30% |
| IONQ250117C00007500 | 2024-05-03 3:51PM EDT | 2025-01-17 | 2.90 | 2.87 | 2.96 | -0.04 | -1.36% | 13 | 922 | 78.22% |
| IONQ260116C00007500 | 2024-05-03 1:10PM EDT | 2026-01-16 | 4.01 | 3.70 | 4.15 | +0.01 | +0.25% | 15 | 1,070 | 76.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00007500 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 9 | 166 | 119.53% |
| IONQ240517P00007500 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | 0.00 | - | 6 | 1,053 | 99.61% |
| IONQ240524P00007500 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.24 | 0.00 | - | 25 | 158 | 92.19% |
| IONQ240531P00007500 | 2024-04-30 12:04PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 45 | 73 | 86.72% |
| IONQ240607P00007500 | 2024-04-30 11:13AM EDT | 2024-06-07 | 0.43 | 0.29 | 0.32 | 0.00 | - | 30 | 37 | 82.62% |
| IONQ240621P00007500 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.42 | -0.01 | -2.44% | 18 | 1,822 | 80.27% |
| IONQ240719P00007500 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.59 | +0.02 | +3.57% | 15 | 1,811 | 77.34% |
| IONQ241018P00007500 | 2024-05-03 3:28PM EDT | 2024-10-18 | 1.09 | 1.08 | 1.10 | -0.01 | -0.91% | 1 | 2,215 | 78.22% |
| IONQ250117P00007500 | 2024-05-03 1:05PM EDT | 2025-01-17 | 1.50 | 1.46 | 1.51 | +0.12 | +8.70% | 2 | 1,345 | 78.66% |
| IONQ260116P00007500 | 2024-05-03 1:10PM EDT | 2026-01-16 | 2.40 | 2.36 | 2.46 | -0.02 | -0.83% | 1 | 254 | 74.90% |
© 2024 Yahoo. All rights reserved.