Australia markets open in 31 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.23+20.66 (+9.20%)
At close: 04:00PM EDT
240.00 -5.23 (-2.13%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV240816C001900002024-02-07 3:36PM EDT190.0036.2071.6075.500.00--1175.22%
IQV240816C001950002024-05-30 11:35AM EDT195.0034.2018.8020.600.00-230.00%
IQV240816C002000002024-07-22 1:22PM EDT200.0040.6444.5048.20+23.84+141.90%193653.86%
IQV240816C002100002024-07-18 11:02AM EDT210.0022.5834.6038.300.00-17459.07%
IQV240816C002200002024-07-22 10:27AM EDT220.0024.6025.3028.60+13.00+112.07%179348.50%
IQV240816C002300002024-07-22 3:56PM EDT230.0017.5617.1018.70+11.16+174.38%5902,43836.13%
IQV240816C002400002024-07-22 3:58PM EDT240.0010.009.6010.30+6.71+203.95%30840928.62%
IQV240816C002500002024-07-22 3:54PM EDT250.004.804.404.90+3.24+207.69%14620426.66%
IQV240816C002600002024-07-22 3:53PM EDT260.001.931.601.95+0.18+10.29%2,0311,92825.99%
IQV240816C002700002024-07-22 3:14PM EDT270.000.360.450.85-0.14-28.00%4132127.59%
IQV240816C002800002024-07-22 3:38PM EDT280.000.200.100.950.00-1,9261,96535.86%
IQV240816C002900002024-07-22 3:49PM EDT290.000.100.050.10-0.15-60.00%85428.61%
IQV240816C003000002024-06-12 12:07PM EDT300.000.750.000.750.00-717846.66%
IQV240816C003100002024-03-06 12:31PM EDT310.004.001.051.300.00-101057.64%
IQV240816C003200002024-02-27 12:53PM EDT320.002.051.401.550.00-1166.70%
IQV240816C003400002024-03-15 9:32AM EDT340.001.050.050.750.00--561.23%
IQV240816C003600002024-03-08 12:15PM EDT360.000.750.000.750.00-1169.19%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV240816P001500002024-02-14 10:48AM EDT150.001.000.050.550.00-2288.18%
IQV240816P001600002024-01-31 11:09AM EDT160.002.450.000.000.00--225.00%
IQV240816P001650002024-01-31 11:10AM EDT165.002.900.000.000.00--325.00%
IQV240816P001750002024-07-11 3:07PM EDT175.000.320.001.300.00--172.36%
IQV240816P001800002024-07-19 3:59PM EDT180.000.320.050.750.00-2461.62%
IQV240816P001850002024-07-22 9:35AM EDT185.000.050.000.25-0.45-90.00%21152.64%
IQV240816P001900002024-07-19 3:52PM EDT190.000.520.001.350.00-82257.74%
IQV240816P001950002024-07-22 10:03AM EDT195.000.140.001.35-0.75-84.27%278352.86%
IQV240816P002000002024-07-22 11:41AM EDT200.000.140.000.30-1.25-89.93%1,3391,52641.11%
IQV240816P002100002024-07-22 1:38PM EDT210.000.290.100.45-2.94-91.02%272,89435.38%
IQV240816P002200002024-07-22 3:45PM EDT220.000.550.350.70-5.75-91.27%6885229.48%
IQV240816P002300002024-07-22 3:59PM EDT230.001.400.951.65-10.00-87.72%84841126.40%
IQV240816P002400002024-07-22 3:58PM EDT240.003.703.404.10-15.28-80.51%215524.70%
IQV240816P002500002024-07-22 11:05AM EDT250.0012.008.108.70-11.15-48.16%12622.83%
IQV240816P002600002024-03-18 11:48AM EDT260.0017.9033.3036.100.00-11599.46%
IQV240816P002700002024-05-16 12:41PM EDT270.0034.4555.7059.400.00--0162.02%