IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.50+9.45 (+5.76%)
At close: 4:03PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV201120C00095000 | 2020-07-21 10:01AM EDT | 95.00 | 63.25 | 61.00 | 65.80 | 0.00 | - | 1 | 0 | 0.00% |
| IQV201120C00100000 | 2020-07-21 10:01AM EDT | 100.00 | 58.40 | 55.80 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| IQV201120C00105000 | 2020-07-09 8:13PM EDT | 105.00 | 12.95 | 56.30 | 60.80 | 0.00 | - | 4 | 14 | 0.00% |
| IQV201120C00120000 | 2020-07-14 12:40PM EDT | 120.00 | 28.70 | 43.40 | 46.50 | 0.00 | - | - | 5 | 0.00% |
| IQV201120C00125000 | 2020-07-24 9:36AM EDT | 125.00 | 37.08 | 31.90 | 36.30 | 0.00 | - | 5 | 26 | 0.00% |
| IQV201120C00130000 | 2020-07-09 8:13PM EDT | 130.00 | 23.45 | 33.80 | 37.80 | 0.00 | - | 1 | 0 | 0.00% |
| IQV201120C00135000 | 2020-06-22 3:58PM EDT | 135.00 | 13.80 | 30.20 | 33.30 | 0.00 | - | - | 10 | 0.00% |
| IQV201120C00140000 | 2020-09-15 12:41PM EDT | 140.00 | 28.00 | 23.60 | 28.50 | 0.00 | - | 4 | 37 | 0.00% |
| IQV201120C00145000 | 2020-10-20 10:42AM EDT | 145.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV201120C00150000 | 2020-10-20 9:39AM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQV201120C00155000 | 2020-10-09 3:55PM EDT | 155.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV201120C00160000 | 2020-10-20 10:54AM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IQV201120C00165000 | 2020-10-20 3:52PM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| IQV201120C00170000 | 2020-10-20 1:33PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IQV201120C00175000 | 2020-10-20 3:31PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| IQV201120C00180000 | 2020-10-20 3:29PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IQV201120C00185000 | 2020-10-20 2:30PM EDT | 185.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IQV201120C00190000 | 2020-10-20 3:02PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IQV201120C00200000 | 2020-08-07 3:49PM EDT | 200.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 51.36% |
| IQV201120C00220000 | 2020-07-23 9:38AM EDT | 220.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | - | 3 | 69.14% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV201120P00050000 | 2020-07-09 8:13PM EDT | 50.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 292.82% |
| IQV201120P00055000 | 2020-07-09 8:13PM EDT | 55.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | - | 10 | 272.51% |
| IQV201120P00060000 | 2020-07-09 8:13PM EDT | 60.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 252.88% |
| IQV201120P00065000 | 2020-07-09 8:13PM EDT | 65.00 | 5.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 235.60% |
| IQV201120P00070000 | 2020-10-20 9:51AM EDT | 70.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IQV201120P00080000 | 2020-07-09 8:13PM EDT | 80.00 | 3.10 | 0.00 | 4.90 | 0.00 | - | - | - | 192.24% |
| IQV201120P00090000 | 2020-10-19 9:30AM EDT | 90.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IQV201120P00095000 | 2020-10-19 2:32PM EDT | 95.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IQV201120P00105000 | 2020-10-12 11:35AM EDT | 105.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 374 | 85.64% |
| IQV201120P00110000 | 2020-09-08 1:15PM EDT | 110.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 1 | 532 | 125.17% |
| IQV201120P00115000 | 2020-09-21 11:36AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IQV201120P00120000 | 2020-10-05 9:35AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IQV201120P00125000 | 2020-10-05 9:36AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| IQV201120P00130000 | 2020-09-21 10:32AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IQV201120P00135000 | 2020-10-19 3:51PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IQV201120P00140000 | 2020-10-20 1:03PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IQV201120P00145000 | 2020-10-20 1:01PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IQV201120P00150000 | 2020-10-20 1:01PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IQV201120P00155000 | 2020-10-20 3:10PM EDT | 155.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IQV201120P00160000 | 2020-10-20 3:10PM EDT | 160.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IQV201120P00165000 | 2020-10-20 3:52PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IQV201120P00170000 | 2020-10-20 3:42PM EDT | 170.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| IQV201120P00175000 | 2020-08-07 10:12AM EDT | 175.00 | 20.30 | 17.60 | 22.00 | 0.00 | - | 5 | 5 | 94.29% |
© 2020 Verizon Media. All rights reserved.
