NYSE - Delayed Quote USD

IonQ, Inc. (IONQ)

7.86 +0.03 (+0.38%)
At close: June 7 at 4:00 PM EDT
7.86 0.00 (0.00%)
After hours: June 7 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONQ240614C00000500 6/4/2024 7:59 PM 0.5 7.00 0.00 0.00 0.00 0.00% 21 0 0.00%
IONQ240614C00006500 6/4/2024 5:07 PM 6.5 1.28 0.00 0.00 0.00 0.00% 4 0 0.00%
IONQ240614C00007500 6/7/2024 3:41 PM 7.5 0.54 0.00 0.00 0.00 0.00% 11 0 0.00%
IONQ240614C00008000 6/7/2024 7:53 PM 8 0.18 0.00 0.00 0.00 0.00% 155 0 6.25%
IONQ240614C00008500 6/7/2024 6:39 PM 8.5 0.07 0.00 0.00 0.00 0.00% 911 0 25.00%
IONQ240614C00009000 6/7/2024 6:03 PM 9 0.05 0.00 0.00 0.00 0.00% 59 0 25.00%
IONQ240614C00009500 6/7/2024 2:10 PM 9.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
IONQ240614C00010000 6/7/2024 6:44 PM 10 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
IONQ240614C00010500 6/6/2024 3:41 PM 10.5 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
IONQ240614C00011000 6/3/2024 4:15 PM 11 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
IONQ240614C00011500 6/6/2024 2:19 PM 11.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
IONQ240614C00012000 6/4/2024 7:36 PM 12 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
IONQ240614C00012500 5/9/2024 7:36 PM 12.5 0.10 0.00 0.75 0.00 0.00% 1 21 396.09%
IONQ240614C00013000 5/24/2024 2:49 PM 13 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
IONQ240614C00015000 5/28/2024 1:57 PM 15 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
IONQ240614C00016000 5/28/2024 1:55 PM 16 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
IONQ240614C00017000 5/28/2024 1:53 PM 17 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
IONQ240614C00017500 5/28/2024 1:52 PM 17.5 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONQ240614P00005000 5/8/2024 4:49 PM 5 0.05 0.00 0.75 0.00 0.00% - 1 462.50%
IONQ240614P00005500 6/3/2024 5:44 PM 5.5 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
IONQ240614P00006000 6/5/2024 3:12 PM 6 0.01 0.00 0.00 0.00 0.00% 29 0 50.00%
IONQ240614P00006500 6/7/2024 5:56 PM 6.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
IONQ240614P00007000 6/7/2024 6:52 PM 7 0.03 0.00 0.00 0.00 0.00% 17 0 25.00%
IONQ240614P00007500 6/7/2024 7:26 PM 7.5 0.10 0.00 0.00 0.00 0.00% 78 0 12.50%
IONQ240614P00008000 6/7/2024 7:47 PM 8 0.35 0.00 0.00 0.00 0.00% 133 0 0.00%
IONQ240614P00008500 6/7/2024 5:25 PM 8.5 0.66 0.00 0.00 0.00 0.00% 36 0 0.00%
IONQ240614P00009000 6/7/2024 5:03 PM 9 1.11 0.00 0.00 0.00 0.00% 21 0 0.00%
IONQ240614P00009500 6/6/2024 7:27 PM 9.5 1.72 0.00 0.00 0.00 0.00% 2 0 0.00%
IONQ240614P00010000 6/3/2024 7:24 PM 10 2.19 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240614P00010500 5/29/2024 6:58 PM 10.5 2.41 0.00 0.00 0.00 0.00% 4 0 0.00%
IONQ240614P00011000 5/30/2024 7:28 PM 11 2.69 0.00 0.00 0.00 0.00% 3 0 0.00%
IONQ240614P00011500 5/30/2024 6:28 PM 11.5 3.14 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240614P00012000 5/15/2024 2:03 PM 12 3.10 0.00 0.00 0.00 0.00% 2 0 0.00%
IONQ240614P00012500 5/24/2024 7:40 PM 12.5 4.05 0.00 0.00 0.00 0.00% 2 0 0.00%
IONQ240614P00013000 6/3/2024 7:46 PM 13 5.17 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240614P00013500 5/7/2024 6:10 PM 13.5 4.73 5.60 7.75 0.00 0.00% - 0 644.53%

Related Tickers

RGTI Rigetti Computing, Inc.
1.0200
-2.86%
 
QBTS D-Wave Quantum Inc.
1.1600
-3.33%
 
QUBT Quantum Computing Inc.
0.6400
-6.57%
 
ANET Arista Networks, Inc.
296.79
+0.07%
 
SMCI Super Micro Computer, Inc.
769.11
-1.13%
 
DELL Dell Technologies Inc.
129.97
-2.98%
 
PSTG Pure Storage, Inc.
64.94
+1.41%
 
HPQ HP Inc.
36.45
+0.75%
 
DDD 3D Systems Corporation
4.1200
-6.15%
 
NNDM Nano Dimension Ltd.
2.5900
-1.89%