Australia markets closed

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
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201120C000950002020-07-21 10:01AM EDT95.0063.2561.0065.800.00-100.00%
IQV201120C001000002020-07-21 10:01AM EDT100.0058.4055.8060.400.00-100.00%
IQV201120C001050002020-07-09 8:13PM EDT105.0012.9556.3060.800.00-4140.00%
IQV201120C001200002020-07-14 12:40PM EDT120.0028.7043.4046.500.00--50.00%
IQV201120C001250002020-07-24 9:36AM EDT125.0037.0831.9036.300.00-5260.00%
IQV201120C001300002020-07-09 8:13PM EDT130.0023.4533.8037.800.00-100.00%
IQV201120C001350002020-06-22 3:58PM EDT135.0013.8030.2033.300.00--100.00%
IQV201120C001400002020-09-15 12:41PM EDT140.0028.0023.6028.500.00-4370.00%
IQV201120C001450002020-10-20 10:42AM EDT145.0029.420.000.000.00-100.00%
IQV201120C001500002020-10-20 9:39AM EDT150.0024.500.000.000.00-200.00%
IQV201120C001550002020-10-09 3:55PM EDT155.0012.300.000.000.00-100.00%
IQV201120C001600002020-10-20 10:54AM EDT160.0016.500.000.000.00-2500.00%
IQV201120C001650002020-10-20 3:52PM EDT165.0011.500.000.000.00-56800.00%
IQV201120C001700002020-10-20 1:33PM EDT170.008.900.000.000.00-2200.00%
IQV201120C001750002020-10-20 3:31PM EDT175.006.000.000.000.00-8400.78%
IQV201120C001800002020-10-20 3:29PM EDT180.004.000.000.000.00-1103.13%
IQV201120C001850002020-10-20 2:30PM EDT185.002.850.000.000.00-4106.25%
IQV201120C001900002020-10-20 3:02PM EDT190.001.200.000.000.00-3506.25%
IQV201120C002000002020-08-07 3:49PM EDT200.001.300.105.000.00-1151.36%
IQV201120C002200002020-07-23 9:38AM EDT220.000.500.004.600.00--369.14%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV201120P000500002020-07-09 8:13PM EDT50.000.950.004.800.00-1010292.82%
IQV201120P000550002020-07-09 8:13PM EDT55.001.600.054.800.00--10272.51%
IQV201120P000600002020-07-09 8:13PM EDT60.002.100.004.800.00--10252.88%
IQV201120P000650002020-07-09 8:13PM EDT65.005.250.004.800.00--3235.60%
IQV201120P000700002020-10-20 9:51AM EDT70.000.05-0.000.00--050.00%
IQV201120P000800002020-07-09 8:13PM EDT80.003.100.004.900.00---192.24%
IQV201120P000900002020-10-19 9:30AM EDT90.000.10-0.000.00--050.00%
IQV201120P000950002020-10-19 2:32PM EDT95.000.15-0.000.00--050.00%
IQV201120P001050002020-10-12 11:35AM EDT105.000.600.000.550.00-137485.64%
IQV201120P001100002020-09-08 1:15PM EDT110.001.050.055.000.00-1532125.17%
IQV201120P001150002020-09-21 11:36AM EDT115.002.250.000.000.00-4025.00%
IQV201120P001200002020-10-05 9:35AM EDT120.000.600.000.000.00-1025.00%
IQV201120P001250002020-10-05 9:36AM EDT125.001.750.000.000.00-100025.00%
IQV201120P001300002020-09-21 10:32AM EDT130.003.000.000.000.00-3025.00%
IQV201120P001350002020-10-19 3:51PM EDT135.000.850.000.000.00-4025.00%
IQV201120P001400002020-10-20 1:03PM EDT140.000.550.000.000.00-5012.50%
IQV201120P001450002020-10-20 1:01PM EDT145.000.700.000.000.00-4012.50%
IQV201120P001500002020-10-20 1:01PM EDT150.000.900.000.000.00-19012.50%
IQV201120P001550002020-10-20 3:10PM EDT155.001.660.000.000.00-2606.25%
IQV201120P001600002020-10-20 3:10PM EDT160.002.380.000.000.00-1006.25%
IQV201120P001650002020-10-20 3:52PM EDT165.003.800.000.000.00-1303.13%
IQV201120P001700002020-10-20 3:42PM EDT170.005.310.000.000.00-2901.56%
IQV201120P001750002020-08-07 10:12AM EDT175.0020.3017.6022.000.00-5594.29%