NYSE - Delayed Quote • USD
IonQ, Inc. (IONQ)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517C00002500 | 4/2/2024 2:57 PM | 2.5 | 7.01 | 6.25 | 7.55 | 0.00 | 0.00% | 2 | 2 | 1,075.00% |
| IONQ240517C00003500 | 5/10/2024 1:30 PM | 3.5 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IONQ240517C00005000 | 5/9/2024 3:45 PM | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONQ240517C00005500 | 4/29/2024 2:19 PM | 5.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| IONQ240517C00006000 | 5/3/2024 2:37 PM | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IONQ240517C00006500 | 5/9/2024 1:30 PM | 6.5 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONQ240517C00007000 | 5/13/2024 4:26 PM | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IONQ240517C00007500 | 5/14/2024 7:36 PM | 7.5 | 1.78 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| IONQ240517C00008000 | 5/14/2024 6:05 PM | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| IONQ240517C00008500 | 5/14/2024 7:30 PM | 8.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| IONQ240517C00009000 | 5/14/2024 7:47 PM | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 378 | 0 | 0.00% |
| IONQ240517C00009500 | 5/14/2024 7:52 PM | 9.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 499 | 0 | 12.50% |
| IONQ240517C00010000 | 5/14/2024 7:59 PM | 10 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,959 | 0 | 25.00% |
| IONQ240517C00010500 | 5/14/2024 7:42 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 805 | 0 | 50.00% |
| IONQ240517C00011000 | 5/14/2024 7:46 PM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 578 | 0 | 50.00% |
| IONQ240517C00011500 | 5/14/2024 1:46 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| IONQ240517C00012000 | 5/14/2024 1:39 PM | 12 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONQ240517C00012500 | 5/14/2024 7:10 PM | 12.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| IONQ240517C00013000 | 5/14/2024 4:14 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| IONQ240517C00013500 | 5/14/2024 3:18 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| IONQ240517C00014000 | 5/14/2024 1:54 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONQ240517C00014500 | 5/9/2024 6:02 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| IONQ240517C00015000 | 5/14/2024 5:23 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| IONQ240517C00016000 | 5/6/2024 5:02 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IONQ240517C00017500 | 5/9/2024 6:01 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| IONQ240517C00020000 | 4/24/2024 1:57 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240517P00004000 | 5/9/2024 2:31 PM | 4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| IONQ240517P00005000 | 5/8/2024 5:21 PM | 5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| IONQ240517P00005500 | 4/23/2024 5:29 PM | 5.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IONQ240517P00006000 | 5/6/2024 2:40 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| IONQ240517P00006500 | 5/10/2024 7:19 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONQ240517P00007000 | 5/13/2024 2:07 PM | 7 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IONQ240517P00007500 | 5/14/2024 3:06 PM | 7.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| IONQ240517P00008000 | 5/14/2024 5:07 PM | 8 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| IONQ240517P00008500 | 5/14/2024 7:31 PM | 8.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 25.00% |
| IONQ240517P00009000 | 5/14/2024 7:54 PM | 9 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 672 | 0 | 12.50% |
| IONQ240517P00009500 | 5/14/2024 7:53 PM | 9.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 0 | 0.00% |
| IONQ240517P00010000 | 5/14/2024 5:03 PM | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| IONQ240517P00010500 | 5/10/2024 1:31 PM | 10.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IONQ240517P00011000 | 5/13/2024 6:59 PM | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IONQ240517P00011500 | 5/14/2024 3:20 PM | 11.5 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONQ240517P00012500 | 5/14/2024 2:26 PM | 12.5 | 3.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONQ240517P00013000 | 5/9/2024 3:04 PM | 13 | 4.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IONQ240517P00015000 | 5/9/2024 5:54 PM | 15 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IONQ240517P00017500 | 4/15/2024 2:25 PM | 17.5 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| IONQ240517P00020000 | 4/17/2024 4:11 PM | 20 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
RGTI Rigetti Computing, Inc.
1.3200
+3.94%
QBTS D-Wave Quantum Inc.
1.4000
+2.19%
QUBT Quantum Computing Inc.
0.7860
+4.09%
ANET Arista Networks, Inc.
313.66
+1.22%
SMCI Super Micro Computer, Inc.
822.37
+5.06%
DELL Dell Technologies Inc.
134.12
+2.37%
NNDM Nano Dimension Ltd.
2.6600
+4.31%
PSTG Pure Storage, Inc.
56.41
+3.83%
WDC Western Digital Corporation
73.54
+3.62%
DM Desktop Metal, Inc.
0.6653
+8.99%