IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230217C00180000 | 2022-12-22 10:42AM EST | 180.00 | 27.51 | 42.50 | 46.40 | 0.00 | - | 3 | 15 | 0.00% |
| IQV230217C00185000 | 2022-10-21 11:56AM EST | 185.00 | 9.70 | 33.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| IQV230217C00195000 | 2022-10-21 11:55AM EST | 195.00 | 8.03 | 27.30 | 29.60 | 0.00 | - | 2 | 1 | 0.00% |
| IQV230217C00200000 | 2022-12-28 1:51PM EST | 200.00 | 13.55 | 30.10 | 33.30 | 0.00 | - | 3 | 29 | 58.35% |
| IQV230217C00210000 | 2023-01-26 2:31PM EST | 210.00 | 19.42 | 21.70 | 24.50 | 0.00 | - | 5 | 132 | 53.32% |
| IQV230217C00220000 | 2023-01-25 11:25AM EST | 220.00 | 9.50 | 13.50 | 15.80 | 0.00 | - | 1 | 245 | 50.81% |
| IQV230217C00230000 | 2023-01-27 3:11PM EST | 230.00 | 7.60 | 7.30 | 8.00 | +1.80 | +31.03% | 20 | 181 | 39.53% |
| IQV230217C00240000 | 2023-01-27 2:15PM EST | 240.00 | 3.20 | 2.95 | 4.10 | +0.35 | +12.28% | 1 | 109 | 38.99% |
| IQV230217C00250000 | 2023-01-26 9:38AM EST | 250.00 | 1.20 | 0.70 | 1.80 | 0.00 | - | 7 | 354 | 38.23% |
| IQV230217C00260000 | 2023-01-24 10:35AM EST | 260.00 | 0.25 | 0.05 | 3.20 | 0.00 | - | 3 | 21 | 59.47% |
| IQV230217C00270000 | 2022-12-01 2:15PM EST | 270.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 63.82% |
| IQV230217C00280000 | 2022-09-12 8:31AM EST | 280.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IQV230217C00290000 | 2022-08-04 8:31AM EST | 290.00 | 4.80 | 0.10 | 3.00 | 0.00 | - | - | 1 | 72.97% |
| IQV230217C00300000 | 2022-08-22 10:46AM EST | 300.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| IQV230217C00310000 | 2022-08-09 8:30AM EST | 310.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IQV230217C00330000 | 2022-11-11 9:55AM EST | 330.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.52% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230217P00100000 | 2022-10-31 10:24AM EST | 100.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 165.43% |
| IQV230217P00105000 | 2022-09-07 8:30AM EST | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IQV230217P00110000 | 2022-09-07 8:30AM EST | 110.00 | 0.85 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 225.61% |
| IQV230217P00115000 | 2023-01-05 9:39AM EST | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 19 | 118.75% |
| IQV230217P00120000 | 2023-01-05 9:59AM EST | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 262 | 112.11% |
| IQV230217P00125000 | 2022-12-30 11:38AM EST | 125.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 105.47% |
| IQV230217P00130000 | 2022-07-21 8:30AM EST | 130.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 175.56% |
| IQV230217P00165000 | 2022-12-22 10:51AM EST | 165.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 113.35% |
| IQV230217P00170000 | 2022-12-23 1:38PM EST | 170.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.35% |
| IQV230217P00175000 | 2023-01-06 11:26AM EST | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 97.51% |
| IQV230217P00180000 | 2023-01-24 3:54PM EST | 180.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 4 | 43 | 89.80% |
| IQV230217P00185000 | 2023-01-27 11:20AM EST | 185.00 | 0.50 | 0.00 | 4.80 | -0.81 | -61.83% | 3 | 37 | 82.20% |
| IQV230217P00190000 | 2023-01-19 9:30AM EST | 190.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 10 | 19 | 54.44% |
| IQV230217P00195000 | 2023-01-11 11:30AM EST | 195.00 | 2.50 | 0.20 | 4.60 | 0.00 | - | 1 | 13 | 67.25% |
| IQV230217P00200000 | 2023-01-18 2:32PM EST | 200.00 | 2.33 | 0.10 | 3.80 | 0.00 | - | 5 | 49 | 55.84% |
| IQV230217P00210000 | 2023-01-27 10:10AM EST | 210.00 | 1.99 | 1.45 | 3.20 | -1.01 | -33.67% | 10 | 171 | 50.48% |
| IQV230217P00220000 | 2023-01-27 10:11AM EST | 220.00 | 3.90 | 3.20 | 4.30 | -0.70 | -15.22% | 10 | 154 | 40.00% |
| IQV230217P00230000 | 2023-01-26 2:14PM EST | 230.00 | 9.50 | 6.60 | 8.00 | 0.00 | - | 10 | 58 | 36.99% |
| IQV230217P00240000 | 2022-11-15 1:18PM EST | 240.00 | 22.30 | 30.60 | 34.40 | 0.00 | - | 23 | 23 | 126.40% |
© 2023 Yahoo. All rights reserved.
