IQV - IQVIA Holdings Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV191220C000600002019-10-02 12:45PM EST60.0081.4584.5089.400.00-121539.26%
IQV191220C000700002019-06-09 11:10PM EST70.0058.1688.1092.800.00-84941.50%
IQV191220C000750002019-10-14 1:43PM EST75.0074.2069.1074.000.00-10398.14%
IQV191220C000800002019-06-09 11:10PM EST80.0051.9678.8082.800.00-147821.68%
IQV191220C000850002019-06-09 11:10PM EST85.0035.8273.6078.000.00-01763.57%
IQV191220C000950002019-11-29 11:03AM EST95.0051.570.000.000.00-700.00%
IQV191220C001000002019-06-09 11:10PM EST100.0033.6159.2063.200.00-412618.31%
IQV191220C001050002019-11-26 9:47AM EST105.0041.000.000.000.00-200.00%
IQV191220C001100002019-07-26 2:58PM EST110.0051.3945.1049.800.00-11452.64%
IQV191220C001150002019-12-04 3:44PM EST115.0030.550.000.000.00-300.00%
IQV191220C001200002019-11-14 11:23AM EST120.0024.4822.5027.400.00-22579.69%
IQV191220C001250002019-11-05 3:32PM EST125.0016.7721.9025.200.00-15172.95%
IQV191220C001300002019-12-09 12:33PM EST130.0018.900.000.000.00-200.00%
IQV191220C001350002019-12-11 1:42PM EST135.009.290.000.000.00-100.00%
IQV191220C001400002019-12-12 10:21AM EST140.006.360.000.000.00-200.00%
IQV191220C001450002019-12-13 2:06PM EST145.001.800.000.000.00-3000.39%
IQV191220C001500002019-12-13 2:41PM EST150.000.250.000.00-0.05-20.00%1406.25%
IQV191220C001550002019-12-06 3:52PM EST155.000.450.000.000.00-9012.50%
IQV191220C001600002019-12-06 12:19PM EST160.000.050.000.000.00-2025.00%
IQV191220C001650002019-10-25 1:44PM EST165.001.550.000.750.00-3411173.44%
IQV191220C001700002019-12-10 2:25PM EST170.000.500.000.000.00-5025.00%
IQV191220C001750002019-10-17 9:19AM EST175.000.450.000.000.00-6025.00%
IQV191220C001800002019-10-18 10:19AM EST180.000.250.000.000.00-2050.00%
IQV191220C001850002019-08-19 2:18PM EST185.001.410.103.900.00-626177.78%
IQV191220C001900002019-07-10 2:24PM EST190.001.850.751.250.00--1159.28%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV191220P000600002019-06-07 10:30AM EST60.000.150.000.500.00-2021358.98%
IQV191220P000750002019-06-09 11:10PM EST75.003.030.000.500.00-44275.00%
IQV191220P000950002019-06-09 11:10PM EST95.004.300.050.700.00-217198.83%
IQV191220P001000002019-06-07 10:00AM EST100.002.150.002.450.00-1018229.20%
IQV191220P001050002019-08-05 11:39AM EST105.000.500.004.900.00-30249.66%
IQV191220P001100002019-07-10 10:25AM EST110.000.700.000.000.00-12850.00%
IQV191220P001150002019-06-03 2:20PM EST115.003.000.650.950.00-2321141.80%
IQV191220P001200002019-11-05 12:08PM EST120.000.500.000.700.00-141799.90%
IQV191220P001250002019-11-18 3:41PM EST125.000.250.000.000.00-17025.00%
IQV191220P001300002019-12-04 12:50PM EST130.000.050.050.00-0.27-540.00%1025.00%
IQV191220P001350002019-12-04 12:50PM EST135.000.500.000.000.00-1012.50%
IQV191220P001400002019-12-10 10:16AM EST140.000.550.000.000.00-206.25%
IQV191220P001450002019-12-13 2:30PM EST145.001.800.000.00-0.10-5.56%900.00%
IQV191220P001500002019-12-11 10:54AM EST150.005.980.000.000.00-500.00%
IQV191220P001550002019-09-27 9:53AM EST155.0014.3010.3011.200.00-102351.76%
IQV191220P001600002019-09-24 1:19PM EST160.009.4014.0015.500.00-103058.89%
IQV191220P001650002019-07-07 11:11PM EST165.0012.6012.9013.600.00--00.00%
IQV191220P001750002019-06-21 2:53PM EST175.0019.6020.8022.100.00-330.00%