Advertisement
Advertisement
As of 03:29PM EDT. Market open.
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ230421C00002500 | 2023-03-29 12:53PM EDT | 2.50 | 2.40 | 2.55 | 2.70 | +0.25 | +11.63% | 213 | 37 | 203.13% |
| IONQ230421C00005000 | 2023-03-29 3:05PM EDT | 5.00 | 0.55 | 0.55 | 0.65 | +0.12 | +27.91% | 91 | 4,303 | 103.13% |
| IONQ230421C00007500 | 2023-03-29 3:13PM EDT | 7.50 | 0.13 | 0.10 | 0.15 | +0.05 | +62.50% | 84 | 2,184 | 128.52% |
| IONQ230421C00010000 | 2023-03-28 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 780 | 153.13% |
| IONQ230421C00012500 | 2023-03-22 1:25PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 468 | 168.75% |
| IONQ230421C00015000 | 2023-03-20 12:16PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 217.97% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ230421P00002500 | 2023-03-24 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 938 | 162.50% |
| IONQ230421P00005000 | 2023-03-29 2:46PM EDT | 5.00 | 0.52 | 0.50 | 0.55 | -0.18 | -25.71% | 63 | 2,435 | 113.67% |
| IONQ230421P00007500 | 2023-03-28 3:05PM EDT | 7.50 | 2.85 | 2.40 | 2.65 | 0.00 | - | 8 | 55 | 137.50% |
| IONQ230421P00010000 | 2023-02-27 2:36PM EDT | 10.00 | 5.55 | 4.80 | 5.10 | 0.00 | - | 1 | 9 | 168.75% |
| IONQ230421P00012500 | 2022-12-09 12:04PM EDT | 12.50 | 8.00 | 8.60 | 11.30 | 0.00 | - | 2 | 0 | 750.00% |
| IONQ230421P00015000 | 2022-12-20 4:43PM EDT | 15.00 | 11.30 | 10.60 | 14.00 | 0.00 | - | 1 | 0 | 755.47% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
