IQVIA Holdings Inc. (IQV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215C00125000 | 2023-04-27 10:55AM EDT | 125.00 | 61.80 | 78.20 | 82.00 | 0.00 | - | 1 | 1 | 80.92% |
| IQV231215C00150000 | 2023-05-04 3:58PM EDT | 150.00 | 45.17 | 56.90 | 60.70 | 0.00 | - | 1 | 0 | 74.70% |
| IQV231215C00195000 | 2023-03-10 2:57PM EDT | 195.00 | 26.10 | 23.80 | 26.00 | 0.00 | - | - | 1 | 57.05% |
| IQV231215C00200000 | 2023-09-27 2:07PM EDT | 200.00 | 12.60 | 12.70 | 13.00 | +2.20 | +21.15% | 2 | 65 | 31.60% |
| IQV231215C00210000 | 2023-09-26 3:35PM EDT | 210.00 | 7.50 | 7.60 | 8.00 | 0.00 | - | 1 | 42 | 29.84% |
| IQV231215C00220000 | 2023-09-21 10:32AM EDT | 220.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | 10 | 45 | 28.50% |
| IQV231215C00230000 | 2023-09-20 11:26AM EDT | 230.00 | 2.80 | 2.00 | 2.30 | 0.00 | - | 1 | 74 | 27.46% |
| IQV231215C00240000 | 2023-09-19 3:55PM EDT | 240.00 | 1.39 | 0.85 | 1.15 | 0.00 | - | 5 | 100 | 27.16% |
| IQV231215C00250000 | 2023-09-18 9:38AM EDT | 250.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 12 | 131 | 28.39% |
| IQV231215C00260000 | 2023-08-29 10:04AM EDT | 260.00 | 1.65 | 0.05 | 0.75 | 0.00 | - | 1 | 71 | 32.81% |
| IQV231215C00270000 | 2023-09-01 10:24AM EDT | 270.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 2 | 10 | 46.92% |
| IQV231215C00280000 | 2023-09-26 3:50PM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 184 | 40.10% |
| IQV231215C00290000 | 2023-01-30 3:39PM EDT | 290.00 | 7.70 | 2.15 | 5.70 | 0.00 | - | 1 | 3 | 63.60% |
| IQV231215C00300000 | 2023-09-20 10:14AM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215P00095000 | 2023-06-05 1:12PM EDT | 95.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 87.21% |
| IQV231215P00100000 | 2023-07-14 1:46PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 105.71% |
| IQV231215P00110000 | 2023-07-14 1:46PM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 93.48% |
| IQV231215P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 87.78% |
| IQV231215P00120000 | 2023-07-14 1:46PM EDT | 120.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.30% |
| IQV231215P00140000 | 2023-05-17 2:26PM EDT | 140.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.23% |
| IQV231215P00150000 | 2023-01-31 12:00PM EDT | 150.00 | 3.50 | 2.45 | 6.20 | 0.00 | - | - | 3 | 63.91% |
| IQV231215P00160000 | 2023-09-22 3:42PM EDT | 160.00 | 1.10 | 0.95 | 2.00 | 0.00 | - | 1 | 4 | 41.91% |
| IQV231215P00165000 | 2023-09-22 10:06AM EDT | 165.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 2 | 12 | 36.00% |
| IQV231215P00170000 | 2023-08-07 2:54PM EDT | 170.00 | 1.48 | 0.70 | 1.40 | 0.00 | - | 1 | 20 | 30.27% |
| IQV231215P00175000 | 2023-06-21 12:16PM EDT | 175.00 | 4.03 | 1.20 | 2.00 | 0.00 | - | 2 | 16 | 29.61% |
| IQV231215P00180000 | 2023-09-26 3:28PM EDT | 180.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 70 | 30.56% |
| IQV231215P00185000 | 2023-08-23 9:57AM EDT | 185.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 1 | 44 | 29.90% |
| IQV231215P00190000 | 2023-09-20 11:49AM EDT | 190.00 | 3.10 | 4.90 | 5.20 | 0.00 | - | 5 | 118 | 27.77% |
| IQV231215P00195000 | 2023-09-21 1:55PM EDT | 195.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 3 | 63 | 26.69% |
| IQV231215P00200000 | 2023-09-27 1:31PM EDT | 200.00 | 8.40 | 8.20 | 8.60 | -0.30 | -3.45% | 2 | 113 | 25.75% |
| IQV231215P00210000 | 2023-09-26 3:39PM EDT | 210.00 | 14.10 | 13.20 | 13.60 | 0.00 | - | 1 | 70 | 23.88% |
| IQV231215P00220000 | 2023-09-14 10:59AM EDT | 220.00 | 13.20 | 19.40 | 20.40 | 0.00 | - | 5 | 60 | 22.32% |
| IQV231215P00230000 | 2023-08-29 11:52AM EDT | 230.00 | 13.20 | 27.80 | 29.90 | 0.00 | - | 11 | 25 | 26.69% |
© 2023 Yahoo. All rights reserved.
