NYSE - Delayed Quote USD

IonQ, Inc. (IONQ)

8.28 -0.15 (-1.78%)
At close: May 28 at 4:00 PM EDT
8.27 -0.01 (-0.12%)
After hours: 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IONQ240531C00006500 5/22/2024 6:43 PM 6.5 2.10 0.00 0.00 0.00 0.00% - 0 0.00%
IONQ240531C00007000 5/28/2024 2:21 PM 7 1.36 0.00 0.00 0.00 0.00% 22 0 0.00%
IONQ240531C00007500 5/28/2024 6:19 PM 7.5 0.80 0.00 0.00 0.00 0.00% 4 0 0.00%
IONQ240531C00008000 5/28/2024 6:30 PM 8 0.35 0.00 0.00 0.00 0.00% 70 0 0.00%
IONQ240531C00008500 5/28/2024 7:55 PM 8.5 0.10 0.00 0.00 0.00 0.00% 1,570 0 12.50%
IONQ240531C00009000 5/28/2024 7:54 PM 9 0.03 0.00 0.00 0.00 0.00% 508 0 25.00%
IONQ240531C00009500 5/28/2024 7:22 PM 9.5 0.02 0.00 0.00 0.00 0.00% 13 0 50.00%
IONQ240531C00010000 5/28/2024 6:59 PM 10 0.01 0.00 0.00 0.00 0.00% 407 0 50.00%
IONQ240531C00010500 5/28/2024 3:05 PM 10.5 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
IONQ240531C00011000 5/28/2024 3:05 PM 11 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
IONQ240531C00011500 5/28/2024 1:55 PM 11.5 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
IONQ240531C00012000 5/28/2024 5:08 PM 12 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
IONQ240531C00012500 5/6/2024 3:46 PM 12.5 0.12 0.00 0.00 0.00 0.00% 3 0 50.00%
IONQ240531C00013000 5/20/2024 6:44 PM 13 0.01 0.00 0.00 0.00 0.00% 12 0 50.00%
IONQ240531C00013500 4/24/2024 7:28 PM 13.5 0.05 0.00 1.27 0.00 0.00% - 11 627.34%
IONQ240531C00014000 5/20/2024 2:36 PM 14 0.01 0.00 0.00 0.00 0.00% 83 0 50.00%
IONQ240531C00017000 5/17/2024 2:46 PM 17 0.01 0.00 0.00 0.00 0.00% 1 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
IONQ240531P00005000 4/23/2024 5:03 PM 5 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
IONQ240531P00005500 4/26/2024 2:36 PM 5.5 0.06 0.00 1.80 0.00 0.00% 20 10 828.13%
IONQ240531P00006000 5/3/2024 3:07 PM 6 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
IONQ240531P00006500 5/23/2024 3:38 PM 6.5 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
IONQ240531P00007000 5/28/2024 5:29 PM 7 0.01 0.00 0.00 0.00 0.00% 665 0 50.00%
IONQ240531P00007500 5/28/2024 1:34 PM 7.5 0.03 0.00 0.00 0.00 0.00% 13 0 25.00%
IONQ240531P00008000 5/28/2024 7:46 PM 8 0.08 0.00 0.00 0.00 0.00% 56 0 12.50%
IONQ240531P00008500 5/28/2024 7:53 PM 8.5 0.32 0.00 0.00 0.00 0.00% 30 0 0.00%
IONQ240531P00009000 5/28/2024 7:03 PM 9 0.79 0.00 0.00 0.00 0.00% 41 0 0.00%
IONQ240531P00009500 5/28/2024 2:46 PM 9.5 1.13 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240531P00010000 5/28/2024 5:39 PM 10 1.72 0.00 0.00 0.00 0.00% 2 0 0.00%
IONQ240531P00010500 5/23/2024 7:15 PM 10.5 2.20 0.00 0.00 0.00 0.00% 5 0 0.00%
IONQ240531P00011000 5/22/2024 1:52 PM 11 2.36 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240531P00011500 5/24/2024 4:44 PM 11.5 3.04 0.00 0.00 0.00 0.00% 6 0 0.00%
IONQ240531P00012000 5/13/2024 7:12 PM 12 3.33 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240531P00012500 5/14/2024 1:50 PM 12.5 3.30 0.00 0.00 0.00 0.00% 1 0 0.00%
IONQ240531P00013000 4/26/2024 5:46 PM 13 4.32 4.45 4.65 0.00 0.00% 2 0 0.00%

Related Tickers

RGTI Rigetti Computing, Inc.
1.0500
-1.87%
 
QBTS D-Wave Quantum Inc.
1.4000
+14.75%
 
QUBT Quantum Computing Inc.
0.7172
-0.39%
 
ANET Arista Networks, Inc.
307.49
+0.31%
 
SMCI Super Micro Computer, Inc.
874.72
-1.04%
 
DELL Dell Technologies Inc.
166.08
+3.68%
 
PSTG Pure Storage, Inc.
62.52
+2.41%
 
HPQ HP Inc.
33.14
+1.19%
 
WDC Western Digital Corporation
76.14
+1.78%
 
NNDM Nano Dimension Ltd.
2.6900
+1.89%