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
63,962.16 +1,937.41 (+3.12%) 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:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00009000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.61 | -0.04 | -6.25% | 154 | 627 | 123.05% |
| IONQ240517C00009000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 266 | 681 | 100.78% |
| IONQ240524C00009000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 0.81 | 0.60 | 0.78 | +0.07 | +9.46% | 5 | 61 | 83.98% |
| IONQ240531C00009000 | 2024-05-03 12:48PM EDT | 2024-05-31 | 0.85 | 0.80 | 0.86 | +0.05 | +6.25% | 10 | 188 | 86.91% |
| IONQ240607C00009000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 0.93 | 0.67 | 0.92 | +0.01 | +1.09% | 12 | 47 | 74.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00009000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.62 | 0.62 | 0.65 | -0.06 | -8.82% | 83 | 654 | 122.27% |
| IONQ240517P00009000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.71 | 0.72 | 0.75 | -0.24 | -25.26% | 305 | 217 | 100.78% |
| IONQ240524P00009000 | 2024-05-02 11:59AM EDT | 2024-05-24 | 0.76 | 0.79 | 1.27 | -0.10 | -11.63% | 2 | 38 | 116.80% |
| IONQ240531P00009000 | 2024-04-30 9:37AM EDT | 2024-05-31 | 1.14 | 0.85 | 0.89 | 0.00 | - | 30 | 303 | 84.96% |
| IONQ240607P00009000 | 2024-05-01 3:41PM EDT | 2024-06-07 | 0.92 | 0.91 | 1.46 | 0.00 | - | 1 | 7 | 104.69% |
© 2024 Yahoo. All rights reserved.