![IonQ Inc](/common/images/company/NY_IONQ.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 5.15 | 5.75 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 4.65 | 5.50 | 0.00 | 5.075 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 3.65 | 3.90 | 2.37 | 3.775 | 0.00 | 0.00 % | 0 | 1 | - |
5.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 1.49 | 1.96 | 1.66 | 1.725 | 0.00 | 0.00 % | 0 | 8 | - |
7.00 | 1.22 | 1.27 | 1.25 | 1.245 | 0.44 | 54.32 % | 8 | 939 | 7/26/2024 |
7.50 | 0.78 | 0.82 | 0.74 | 0.80 | 0.07 | 10.45 % | 22 | 110 | 7/26/2024 |
8.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 0.20 | 0.23 | 0.21 | 0.215 | 0.06 | 40.00 % | 353 | 400 | 7/26/2024 |
9.00 | 0.08 | 0.10 | 0.10 | 0.09 | 0.01 | 11.11 % | 231 | 783 | 7/26/2024 |
9.50 | 0.03 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00 % | 101 | 184 | 7/26/2024 |
10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 10 | 149 | 7/26/2024 |
10.50 | 0.01 | 0.07 | 0.02 | 0.04 | 0.00 | 0.00 % | 0 | 47 | - |
11.00 | 0.01 | 0.25 | 0.06 | 0.13 | 0.00 | 0.00 % | 0 | 57 | - |
11.50 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 2 | - |
12.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 0.04 | 0.75 | 0.04 | 0.395 | 0.00 | 0.00 % | 0 | 30 | - |
5.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.01 | 0.25 | 0.01 | 0.13 | 0.00 | 0.00 % | 0 | 197 | - |
6.50 | 0.01 | 0.06 | 0.04 | 0.035 | 0.00 | 0.00 % | 0 | 97 | - |
7.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 0.07 | 0.09 | 0.09 | 0.08 | -0.10 | -52.63 % | 20 | 494 | 7/26/2024 |
8.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.16 | -41.03 % | 81 | 481 | 7/26/2024 |
8.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.86 | 0.89 | 0.97 | 0.875 | -0.14 | -12.61 % | 7 | 22 | 7/26/2024 |
9.50 | 1.11 | 1.42 | 1.46 | 1.265 | 0.09 | 6.57 % | 45 | 0 | 7/26/2024 |
10.00 | 1.57 | 2.03 | 1.37 | 1.80 | 0.00 | 0.00 % | 0 | 2 | - |
10.50 | 2.20 | 2.38 | 2.17 | 2.29 | 0.00 | 0.00 % | 0 | 6 | - |
11.00 | 2.75 | 2.88 | 3.06 | 2.815 | 0.00 | 0.00 % | 0 | 0 | - |
11.50 | 2.67 | 4.35 | 3.35 | 3.51 | 0.00 | 0.00 % | 0 | 6 | - |
12.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 4.20 | 5.30 | 4.20 | 4.75 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.