Australia markets open in 3 hours 17 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.07-5.40 (-3.22%)
As of 3:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201120C000950002020-07-21 10:01AM EDT95.0063.2561.0065.800.00-100.00%
IQV201120C001000002020-07-21 10:01AM EDT100.0058.4055.8060.400.00-100.00%
IQV201120C001050002020-07-09 8:13PM EDT105.0012.9556.3060.800.00-414116.26%
IQV201120C001200002020-07-14 12:40PM EDT120.0028.7043.4046.500.00--5105.74%
IQV201120C001250002020-07-24 9:36AM EDT125.0037.0831.9036.300.00-5260.00%
IQV201120C001300002020-07-09 8:13PM EDT130.0023.4533.8037.800.00-1093.44%
IQV201120C001350002020-06-22 3:58PM EDT135.0013.8030.2033.300.00--1091.03%
IQV201120C001400002020-09-15 12:41PM EDT140.0028.0023.6028.500.00-43774.19%
IQV201120C001450002020-10-20 10:42AM EDT145.0029.4215.7019.900.00-14554.35%
IQV201120C001500002020-10-21 1:37PM EDT150.0021.4813.4015.800.00-1550.75%
IQV201120C001550002020-10-09 3:55PM EDT155.0012.309.5010.500.00-110837.60%
IQV201120C001600002020-10-26 2:14PM EDT160.006.206.507.70-4.40-41.51%127738.56%
IQV201120C001650002020-10-26 2:54PM EDT165.004.304.004.70-2.90-40.28%1146234.75%
IQV201120C001700002020-10-23 2:13PM EDT170.004.732.152.850.00-229733.95%
IQV201120C001750002020-10-26 2:32PM EDT175.001.601.102.20-1.35-45.76%2514137.89%
IQV201120C001800002020-10-22 3:46PM EDT180.004.250.051.35+1.96+85.59%133537.99%
IQV201120C001850002020-10-26 10:33AM EDT185.000.400.301.10-1.04-72.22%274941.64%
IQV201120C001900002020-10-20 3:02PM EDT190.001.200.001.400.00-353150.68%
IQV201120C001950002020-10-21 3:17PM EDT195.000.760.002.550.00--1054.81%
IQV201120C002000002020-08-07 3:49PM EDT200.001.300.105.000.00-1173.46%
IQV201120C002200002020-07-23 9:38AM EDT220.000.500.004.600.00--391.33%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201120P000500002020-07-09 8:13PM EDT50.000.950.004.800.00-1010308.40%
IQV201120P000550002020-07-09 8:13PM EDT55.001.600.054.800.00--10286.04%
IQV201120P000600002020-07-09 8:13PM EDT60.002.100.004.800.00--10264.45%
IQV201120P000650002020-07-09 8:13PM EDT65.005.250.004.800.00--3245.41%
IQV201120P000700002020-10-20 9:51AM EDT70.000.050.005.000.00--11230.23%
IQV201120P000800002020-07-09 8:13PM EDT80.003.100.004.900.00---197.46%
IQV201120P000900002020-10-19 9:30AM EDT90.000.100.005.000.00--2170.56%
IQV201120P000950002020-10-23 2:10PM EDT95.000.050.005.000.00-11157.72%
IQV201120P001050002020-10-12 11:35AM EDT105.000.600.000.600.00-137484.38%
IQV201120P001100002020-09-08 1:15PM EDT110.001.050.055.000.00-1532122.85%
IQV201120P001150002020-09-21 11:36AM EDT115.002.250.000.000.00-4425.00%
IQV201120P001200002020-10-12 2:10PM EDT120.000.600.050.750.00-19964.75%
IQV201120P001250002020-10-05 9:36AM EDT125.001.750.003.900.00-10011284.13%
IQV201120P001300002020-09-21 10:32AM EDT130.003.000.000.000.00-314312.50%
IQV201120P001350002020-10-26 3:22PM EDT135.000.700.051.50-0.15-17.65%526050.05%
IQV201120P001400002020-10-26 3:15PM EDT140.000.950.751.40+0.36+61.02%101,86350.17%
IQV201120P001450002020-10-26 11:40AM EDT145.001.450.202.70+0.85+141.67%210953.31%
IQV201120P001500002020-10-26 2:01PM EDT150.002.151.902.25+1.30+152.94%76339.80%
IQV201120P001550002020-10-26 11:49AM EDT155.003.202.303.60+1.45+82.86%274038.76%
IQV201120P001600002020-10-26 2:02PM EDT160.005.204.705.30+1.69+48.15%1916236.66%
IQV201120P001650002020-10-26 11:48AM EDT165.007.307.108.00+2.16+42.02%211236.96%
IQV201120P001700002020-10-23 3:56PM EDT170.009.229.9011.20+1.92+26.30%14036.68%
IQV201120P001750002020-10-22 1:19PM EDT175.009.9414.1015.900.00-11343.47%