IQVIA Holdings Inc. (IQV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816C00180000 | 2024-07-22 9:47AM EDT | 180.00 | 58.00 | 58.70 | 61.50 | 0.00 | - | - | 2 | 65.23% |
| IQV240816C00190000 | 2024-02-07 3:36PM EDT | 190.00 | 36.20 | 71.60 | 75.50 | 0.00 | - | - | 1 | 219.25% |
| IQV240816C00195000 | 2024-05-30 11:35AM EDT | 195.00 | 34.20 | 18.80 | 20.60 | 0.00 | - | 2 | 3 | 0.00% |
| IQV240816C00200000 | 2024-07-22 1:22PM EDT | 200.00 | 40.64 | 38.40 | 41.70 | 0.00 | - | 19 | 36 | 64.60% |
| IQV240816C00210000 | 2024-07-24 2:36PM EDT | 210.00 | 29.94 | 28.50 | 31.80 | 0.00 | - | 1 | 74 | 52.43% |
| IQV240816C00220000 | 2024-07-26 12:01PM EDT | 220.00 | 17.95 | 20.00 | 22.10 | +2.85 | +18.87% | 3 | 88 | 41.26% |
| IQV240816C00230000 | 2024-07-26 10:37AM EDT | 230.00 | 9.50 | 11.60 | 12.60 | -0.50 | -5.00% | 11 | 1,940 | 29.74% |
| IQV240816C00240000 | 2024-07-26 2:34PM EDT | 240.00 | 4.30 | 5.10 | 5.70 | 0.00 | - | 19 | 336 | 25.55% |
| IQV240816C00250000 | 2024-07-26 12:08PM EDT | 250.00 | 1.29 | 1.70 | 2.10 | -0.01 | -0.77% | 1 | 185 | 25.09% |
| IQV240816C00260000 | 2024-07-25 3:42PM EDT | 260.00 | 0.28 | 0.45 | 0.70 | 0.00 | - | 8 | 798 | 26.00% |
| IQV240816C00270000 | 2024-07-23 2:29PM EDT | 270.00 | 0.24 | 0.10 | 0.60 | 0.00 | - | 2 | 313 | 33.23% |
| IQV240816C00280000 | 2024-07-26 9:32AM EDT | 280.00 | 0.05 | 0.05 | 0.70 | -0.15 | -75.00% | 1 | 854 | 42.11% |
| IQV240816C00290000 | 2024-07-23 9:59AM EDT | 290.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 60 | 43.16% |
| IQV240816C00300000 | 2024-06-12 12:07PM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 71 | 78 | 56.69% |
| IQV240816C00310000 | 2024-03-06 12:31PM EDT | 310.00 | 4.00 | 1.05 | 1.30 | 0.00 | - | 10 | 10 | 69.17% |
| IQV240816C00320000 | 2024-02-27 12:53PM EDT | 320.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 79.35% |
| IQV240816C00340000 | 2024-07-22 9:31AM EDT | 340.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 71.53% |
| IQV240816C00360000 | 2024-03-08 12:15PM EDT | 360.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816P00150000 | 2024-02-14 10:48AM EDT | 150.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 94.38% |
| IQV240816P00160000 | 2024-01-31 11:09AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| IQV240816P00165000 | 2024-01-31 11:10AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| IQV240816P00175000 | 2024-07-11 3:07PM EDT | 175.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.04% |
| IQV240816P00180000 | 2024-07-19 3:59PM EDT | 180.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 60.55% |
| IQV240816P00185000 | 2024-07-22 9:35AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 58.50% |
| IQV240816P00190000 | 2024-07-19 3:52PM EDT | 190.00 | 0.06 | 0.05 | 0.75 | -0.46 | -88.46% | 1 | 22 | 53.96% |
| IQV240816P00195000 | 2024-07-26 9:44AM EDT | 195.00 | 0.20 | 0.00 | 0.50 | +0.18 | +900.00% | 1 | 782 | 51.03% |
| IQV240816P00200000 | 2024-07-25 2:13PM EDT | 200.00 | 0.19 | 0.05 | 0.20 | +0.01 | +5.56% | 1 | 901 | 38.77% |
| IQV240816P00210000 | 2024-07-25 2:13PM EDT | 210.00 | 0.25 | 0.10 | 0.35 | -0.03 | -10.71% | 2 | 2,227 | 33.01% |
| IQV240816P00220000 | 2024-07-26 2:00PM EDT | 220.00 | 0.70 | 0.30 | 0.65 | -0.10 | -12.50% | 374 | 804 | 27.05% |
| IQV240816P00230000 | 2024-07-26 12:07PM EDT | 230.00 | 2.10 | 1.35 | 1.85 | -1.60 | -43.24% | 2 | 1,079 | 23.83% |
| IQV240816P00240000 | 2024-07-25 2:27PM EDT | 240.00 | 5.50 | 4.60 | 5.20 | -2.17 | -28.29% | 1 | 252 | 21.94% |
| IQV240816P00250000 | 2024-07-23 1:52PM EDT | 250.00 | 11.20 | 9.60 | 12.20 | 0.00 | - | 1 | 1 | 23.82% |
| IQV240816P00260000 | 2024-03-18 11:48AM EDT | 260.00 | 17.90 | 33.30 | 36.10 | 0.00 | - | 1 | 15 | 97.02% |
| IQV240816P00270000 | 2024-05-16 12:41PM EDT | 270.00 | 34.45 | 55.70 | 59.40 | 0.00 | - | - | 0 | 167.80% |
© 2024 Yahoo. All rights reserved.