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
63,695.82 +1,837.77 (+2.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00008000 | 2024-05-03 1:50PM EDT | 2024-05-10 | 1.14 | 1.15 | 1.20 | +0.06 | +5.56% | 11 | 562 | 126.17% |
| IONQ240517C00008000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 1.32 | 1.19 | 1.48 | -0.03 | -2.22% | 5 | 247 | 117.58% |
| IONQ240524C00008000 | 2024-05-03 12:24PM EDT | 2024-05-24 | 1.38 | 0.69 | 1.87 | +0.09 | +6.98% | 1 | 41 | 88.28% |
| IONQ240531C00008000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.25 | 1.13 | 1.52 | 0.00 | - | 8 | 121 | 82.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00008000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 400 | 738 | 121.09% |
| IONQ240517P00008000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.28 | 0.29 | 0.31 | -0.03 | -9.68% | 2 | 133 | 101.17% |
| IONQ240524P00008000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 0.34 | 0.35 | 0.57 | -0.04 | -10.53% | 1 | 133 | 105.08% |
| IONQ240531P00008000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 0.42 | 0.39 | 0.43 | 0.00 | - | 5 | 21 | 84.96% |
| IONQ240607P00008000 | 2024-04-29 12:06PM EDT | 2024-06-07 | 0.51 | 0.44 | 0.49 | 0.00 | - | 5 | 8 | 81.84% |
© 2024 Yahoo. All rights reserved.