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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816C00190000 | 2024-02-07 3:36PM EDT | 190.00 | 36.20 | 71.60 | 75.50 | 0.00 | - | - | 1 | 103.58% |
| IQV240816C00195000 | 2024-01-12 3:54PM EDT | 195.00 | 32.51 | 34.80 | 36.20 | 0.00 | - | - | 1 | 0.00% |
| IQV240816C00200000 | 2023-12-20 2:00PM EDT | 200.00 | 42.47 | 29.00 | 32.50 | 0.00 | - | - | 19 | 0.00% |
| IQV240816C00210000 | 2024-02-09 11:04AM EDT | 210.00 | 26.70 | 54.60 | 57.20 | 0.00 | - | 2 | 8 | 86.97% |
| IQV240816C00220000 | 2024-04-19 1:06PM EDT | 220.00 | 20.20 | 23.50 | 26.70 | 0.00 | - | 2 | 16 | 36.49% |
| IQV240816C00230000 | 2024-04-19 1:16PM EDT | 230.00 | 14.50 | 17.60 | 21.00 | 0.00 | - | 7 | 19 | 35.99% |
| IQV240816C00240000 | 2024-04-25 10:21AM EDT | 240.00 | 13.30 | 13.30 | 14.00 | 0.00 | - | 2 | 53 | 31.35% |
| IQV240816C00250000 | 2024-04-25 10:02AM EDT | 250.00 | 9.10 | 9.20 | 9.70 | 0.00 | - | 4 | 59 | 30.18% |
| IQV240816C00260000 | 2024-04-25 1:12PM EDT | 260.00 | 5.80 | 4.20 | 6.50 | 0.00 | - | 7 | 39 | 29.36% |
| IQV240816C00270000 | 2024-04-25 10:21AM EDT | 270.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 4 | 133 | 28.72% |
| IQV240816C00280000 | 2024-04-23 3:56PM EDT | 280.00 | 3.10 | 2.20 | 2.65 | 0.00 | - | 39 | 68 | 28.33% |
| IQV240816C00290000 | 2024-04-16 10:16AM EDT | 290.00 | 1.52 | 1.40 | 1.65 | 0.00 | - | 1 | 41 | 28.13% |
| IQV240816C00300000 | 2024-04-19 12:22PM EDT | 300.00 | 0.59 | 0.80 | 1.05 | 0.00 | - | 1 | 149 | 28.26% |
| IQV240816C00310000 | 2024-03-06 12:31PM EDT | 310.00 | 4.00 | 1.05 | 1.30 | 0.00 | - | 10 | 10 | 32.54% |
| IQV240816C00320000 | 2024-02-27 12:53PM EDT | 320.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 37.21% |
| IQV240816C00340000 | 2024-03-15 9:32AM EDT | 340.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 5 | 36.46% |
| IQV240816C00360000 | 2024-03-08 12:15PM EDT | 360.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 40.87% |
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 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 46.00% |
| IQV240816P00160000 | 2024-01-31 11:09AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IQV240816P00165000 | 2024-01-31 11:10AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| IQV240816P00180000 | 2024-04-04 2:29PM EDT | 180.00 | 1.00 | 0.70 | 1.15 | 0.00 | - | 1 | 1 | 32.59% |
| IQV240816P00185000 | 2024-04-15 2:39PM EDT | 185.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | - | 3 | 31.63% |
| IQV240816P00190000 | 2024-04-15 2:39PM EDT | 190.00 | 2.05 | 1.60 | 1.85 | 0.00 | - | - | 3 | 30.82% |
| IQV240816P00195000 | 2024-04-26 2:37PM EDT | 195.00 | 2.00 | 2.00 | 2.30 | -0.55 | -21.57% | 1 | 2 | 29.83% |
| IQV240816P00200000 | 2024-04-18 12:36PM EDT | 200.00 | 3.70 | 2.65 | 2.95 | 0.00 | - | 4 | 84 | 29.21% |
| IQV240816P00210000 | 2024-04-18 10:28AM EDT | 210.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 2 | 10 | 27.65% |
| IQV240816P00220000 | 2024-04-18 10:28AM EDT | 220.00 | 9.10 | 6.70 | 7.30 | 0.00 | - | 2 | 21 | 26.80% |
| IQV240816P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 11.20 | 10.10 | 10.80 | 0.00 | - | 2 | 65 | 25.52% |
| IQV240816P00240000 | 2024-04-25 10:53AM EDT | 240.00 | 16.10 | 14.70 | 15.50 | 0.00 | - | 2 | 41 | 24.38% |
| IQV240816P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 18.20 | 19.80 | 21.30 | 0.00 | - | 1 | 41 | 22.97% |
| IQV240816P00260000 | 2024-03-18 11:48AM EDT | 260.00 | 17.90 | 33.30 | 36.10 | 0.00 | - | 1 | 15 | 38.92% |
© 2024 Yahoo. All rights reserved.