IonQ (IONQ) Options Chain & Prices

$8.72

-0.48 (-5.22%)

(As of 05/10/2024 ET)

IONQ Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$7.00	$0.034	Put	4	-	4	91 (-5)	105.56% (-12.45%)	-0.060537	1
5/17/2024	$7.50	$0.052	Put	18	1	3	982 (-83)	87.10% (-14.84%)	-0.100007	5
5/17/2024	$7.50	$1.249	Call	8	5	3	320 (-105)	87.10% (-14.84%)	0.899371	6
5/17/2024	$8.00	$0.088	Put	10	-	4	209 (-12)	70.30% (-16.64%)	-0.183309	5
5/17/2024	$8.00	$0.786	Call	18	10	6	271 (+0)	70.30% (-16.64%)	0.816133	7
5/17/2024	$8.50	$0.189	Put	431	24	315	83 (+4)	58.31% (-15.33%)	-0.372677	37
5/17/2024	$8.50	$0.388	Call	98	14	8	276 (+8)	58.31% (-15.33%)	0.626996	13
5/17/2024	$9.00	$0.465	Put	82	8	5	733 (+0)	59.27% (-5.15%)	-0.64452	18
5/17/2024	$9.00	$0.164	Call	296	54	107	1283 (+124)	59.83% (-5.32%)	0.355663	55
5/17/2024	$9.50	$0.886	Put	3	-	2	81 (+55)	69.36% (+5.56%)	-0.806152	2
5/17/2024	$9.50	$0.085	Call	607	67	270	278 (+33)	69.36% (+5.56%)	0.194455	33
5/17/2024	$10.00	$1.354	Put	26	11	-	4146 (+45)	80.70% (+10.21%)	-0.882194	12
5/17/2024	$10.00	$0.053	Call	186	16	137	6564 (+23)	63.69% (-6.80%)	0.118692	28

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:IONQ) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.