Advertisement
U.S. markets open in 7 hours 36 minutes

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed Price. Currency in USD
10.99+0.36 (+3.39%)
At close: 04:00PM EST
11.07 +0.08 (+0.73%)
After hours: 07:59PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONQ240223C000080002024-02-22 3:59PM EST8.003.000.000.000.00-100.00%
IONQ240223C000085002024-02-12 12:43PM EST8.503.400.000.000.00-300.00%
IONQ240223C000090002024-02-20 9:37AM EST9.001.570.000.000.00-100.00%
IONQ240223C000095002024-02-22 10:32AM EST9.501.300.000.000.00-200.00%
IONQ240223C000100002024-02-22 3:00PM EST10.000.920.000.000.00-9900.00%
IONQ240223C000105002024-02-22 2:31PM EST10.500.530.000.000.00-30100.00%
IONQ240223C000110002024-02-22 3:56PM EST11.000.200.000.000.00-65601.56%
IONQ240223C000115002024-02-22 3:40PM EST11.500.050.000.000.00-502025.00%
IONQ240223C000120002024-02-22 3:15PM EST12.000.010.000.000.00-402050.00%
IONQ240223C000125002024-02-22 1:10PM EST12.500.020.000.000.00-6050.00%
IONQ240223C000130002024-02-22 3:40PM EST13.000.010.000.000.00-125050.00%
IONQ240223C000135002024-02-22 2:57PM EST13.500.020.000.000.00-6050.00%
IONQ240223C000140002024-02-22 11:33AM EST14.000.020.000.000.00-1050.00%
IONQ240223C000145002024-02-13 1:25PM EST14.500.030.000.000.00-1050.00%
IONQ240223C000150002024-02-22 3:21PM EST15.000.010.000.000.00-1050.00%
IONQ240223C000155002024-02-12 1:48PM EST15.500.060.000.000.00-20050.00%
IONQ240223C000160002024-02-15 9:31AM EST16.000.030.000.000.00-1050.00%
IONQ240223C000165002024-01-23 12:11PM EST16.500.050.000.750.00-414729.69%
IONQ240223C000170002024-01-08 11:12AM EST17.000.350.000.170.00--5518.75%
IONQ240223C000175002024-02-22 9:32AM EST17.500.220.000.000.00-7050.00%
IONQ240223C000180002024-02-09 1:32PM EST18.000.050.000.000.00-1050.00%
IONQ240223C000190002024-01-22 11:02AM EST19.000.040.000.750.00--1879.69%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONQ240223P000075002024-01-29 9:46AM EST7.500.070.000.000.00--050.00%
IONQ240223P000085002024-02-20 10:06AM EST8.500.020.000.000.00-1050.00%
IONQ240223P000090002024-02-21 12:51PM EST9.000.010.000.000.00-11050.00%
IONQ240223P000095002024-02-22 12:48PM EST9.500.010.000.000.00-21050.00%
IONQ240223P000100002024-02-22 3:51PM EST10.000.020.000.000.00-43050.00%
IONQ240223P000105002024-02-22 3:44PM EST10.500.050.000.000.00-174025.00%
IONQ240223P000110002024-02-22 3:27PM EST11.000.230.000.000.00-4300.00%
IONQ240223P000115002024-02-22 3:28PM EST11.500.660.000.000.00-2300.00%
IONQ240223P000120002024-02-22 3:44PM EST12.001.040.000.000.00-3000.00%
IONQ240223P000125002024-02-22 2:13PM EST12.501.550.000.000.00-200.00%
IONQ240223P000130002024-02-14 9:48AM EST13.002.240.000.000.00-1000.00%
IONQ240223P000135002024-02-22 3:38PM EST13.502.520.000.000.00-300.00%
IONQ240223P000140002024-01-17 2:03PM EST14.003.422.185.100.00--1671.88%
IONQ240223P000145002024-02-09 3:34PM EST14.503.460.000.000.00-100.00%
IONQ240223P000150002024-02-22 11:18AM EST15.004.050.000.000.00-200.00%
IONQ240223P000160002024-01-17 10:02AM EST16.005.605.105.350.00-150585.94%
IONQ240223P000165002024-01-29 9:44AM EST16.506.020.000.000.00-100.00%
IONQ240223P000170002024-01-04 9:55AM EST17.005.156.508.900.00--01,421.09%
IONQ240223P000190002024-01-25 3:02PM EST19.007.770.000.000.00-800.00%