NYSE - Nasdaq Real Time Price • USD
IonQ, Inc. (IONQ)
At close: June 7 at 4:00 PM EDT
Pre-Market: 6:49 AM EDT
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 | 21 | 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 | 2,148 | 25.00% |
IONQ240614C00009000 | 6/7/2024 6:03 PM | 9 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 495 | 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 | 193 | 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 | 11 | 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 | 22 | 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% |
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 | 469 | 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 | 325 | 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 | 101 | 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%
VLD Velo3D, Inc.
0.1430
+2.07%