Australia markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.12-3.38 (-2.11%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201218C000850002020-07-09 8:13PM EDT85.0049.0074.5079.400.00-311115.99%
IQV201218C000900002020-07-09 8:13PM EDT90.0037.1171.3076.000.00-815119.60%
IQV201218C000950002020-07-09 8:13PM EDT95.0057.9866.7071.400.00-1028113.43%
IQV201218C001000002020-08-21 12:34PM EDT100.0057.9157.9062.500.00-1379.15%
IQV201218C001050002020-07-09 8:13PM EDT105.0021.9057.3062.000.00-10100.31%
IQV201218C001100002020-07-16 10:20AM EDT110.0043.0050.3053.800.00-1001077.93%
IQV201218C001150002020-07-09 8:13PM EDT115.007.5047.9051.800.00-1485.75%
IQV201218C001200002020-07-10 10:02AM EDT120.0029.5540.5044.200.00-14366.00%
IQV201218C001250002020-07-09 8:13PM EDT125.0028.6038.9043.400.00--176.79%
IQV201218C001300002020-07-02 9:32AM EDT130.0021.5030.6034.500.00-23153.89%
IQV201218C001350002020-07-17 1:50PM EDT135.0026.2028.7031.700.00-2958.34%
IQV201218C001400002020-06-30 12:06PM EDT140.0013.7023.4026.200.00-34755.05%
IQV201218C001450002020-07-13 3:51PM EDT145.0012.5020.6024.700.00-23952.88%
IQV201218C001500002020-09-01 10:35AM EDT150.0016.7913.3017.80-4.91-22.63%310545.71%
IQV201218C001550002020-09-15 3:13PM EDT155.0018.4012.0015.000.00-14144.85%
IQV201218C001600002020-09-09 1:25PM EDT160.0014.508.3012.100.00-18642.79%
IQV201218C001650002020-09-17 11:36AM EDT165.007.596.609.90-2.11-21.75%529942.08%
IQV201218C001700002020-09-18 3:03PM EDT170.006.105.806.20-1.60-20.78%371,75835.39%
IQV201218C001750002020-09-17 9:40AM EDT175.005.882.706.600.00-29141.61%
IQV201218C001800002020-09-15 12:07PM EDT180.005.602.005.400.00-32941.71%
IQV201218C001850002020-09-04 1:29PM EDT185.004.841.155.000.00-13644.19%
IQV201218C001900002020-09-16 12:54PM EDT190.003.581.152.400.00-113436.44%
IQV201218C001950002020-07-09 8:13PM EDT195.005.401.403.500.00--5444.95%
IQV201218C002000002020-09-15 12:07PM EDT200.001.600.054.900.00-2454.35%
IQV201218C002200002020-07-09 8:13PM EDT220.000.450.001.050.00-115243.48%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201218P000450002020-07-09 8:13PM EDT45.001.100.004.800.00--10175.90%
IQV201218P000600002020-07-09 8:13PM EDT60.000.550.004.800.00-2020138.48%
IQV201218P000650002020-07-09 8:13PM EDT65.001.700.004.900.00--10128.91%
IQV201218P000700002020-07-09 8:13PM EDT70.009.480.004.900.00-1010119.46%
IQV201218P000750002020-07-09 8:13PM EDT75.000.900.054.900.00-1010110.96%
IQV201218P000800002020-07-09 8:13PM EDT80.001.550.001.750.00-2012280.91%
IQV201218P000850002020-07-09 8:13PM EDT85.005.500.003.200.00-2085.11%
IQV201218P000900002020-07-09 8:13PM EDT90.002.150.103.300.00-1279.59%
IQV201218P000950002020-07-09 8:13PM EDT95.003.110.004.800.00-18280.13%
IQV201218P001000002020-09-16 3:32PM EDT100.000.700.451.250.00-21457.03%
IQV201218P001050002020-07-09 8:13PM EDT105.007.000.003.900.00-22563.48%
IQV201218P001100002020-07-17 11:10AM EDT110.002.600.001.500.00-22753.74%
IQV201218P001150002020-07-23 3:02PM EDT115.001.800.102.300.00-66054.70%
IQV201218P001200002020-07-30 11:39AM EDT120.002.700.702.600.00-619051.07%
IQV201218P001250002020-09-16 10:05AM EDT125.001.952.103.300.00-356749.48%
IQV201218P001300002020-09-15 12:38PM EDT130.002.502.654.800.00-233051.00%
IQV201218P001350002020-09-16 10:28AM EDT135.003.202.554.900.00-217245.19%
IQV201218P001400002020-09-18 9:33AM EDT140.004.704.706.40+0.70+17.50%109144.87%
IQV201218P001450002020-09-15 11:54AM EDT145.004.904.809.000.00-29347.49%
IQV201218P001500002020-09-15 11:53AM EDT150.006.206.5010.300.00-25644.45%
IQV201218P001550002020-09-16 10:04AM EDT155.007.709.0012.400.00-430643.31%
IQV201218P001600002020-09-16 10:10AM EDT160.009.6011.0015.000.00-49242.87%
IQV201218P001650002020-07-22 10:10AM EDT165.0015.1314.2017.300.00-2340.55%
IQV201218P001700002020-09-03 10:19AM EDT170.0014.5016.9019.700.00-1137.51%
IQV201218P001750002020-07-09 8:13PM EDT175.0018.2018.9021.400.00-11215030.37%
IQV201218P001800002020-07-09 8:13PM EDT180.0035.9022.1027.000.00-8836.84%