IQV - IQVIA Holdings Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV200717C00125000 | 2020-06-15 4:12PM EDT | 125.00 | 19.30 | 16.10 | 20.10 | 0.00 | - | 10 | 0 | 66.58% |
| IQV200717C00135000 | 2020-06-22 3:08PM EDT | 135.00 | 6.50 | 7.10 | 11.10 | 0.00 | - | 75 | 81 | 68.43% |
| IQV200717C00140000 | 2020-07-02 1:31PM EDT | 140.00 | 4.80 | 4.30 | 5.50 | -0.10 | -2.04% | 15 | 175 | 42.75% |
| IQV200717C00145000 | 2020-07-02 12:06PM EDT | 145.00 | 2.29 | 1.60 | 2.80 | +0.39 | +20.53% | 20 | 179 | 38.60% |
| IQV200717C00150000 | 2020-06-23 1:26PM EDT | 150.00 | 1.39 | 0.35 | 1.80 | 0.00 | - | 14 | 60 | 43.24% |
| IQV200717C00155000 | 2020-06-25 1:01PM EDT | 155.00 | 0.41 | 0.00 | 1.10 | 0.00 | - | 10 | 189 | 46.14% |
| IQV200717C00160000 | 2020-06-26 3:36PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| IQV200717C00165000 | 2020-06-04 12:10PM EDT | 165.00 | 1.41 | 0.00 | 4.90 | 0.00 | - | 1 | 5 | 85.03% |
| IQV200717C00170000 | 2020-06-03 1:53PM EDT | 170.00 | 1.10 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 87.06% |
| IQV200717C00175000 | 2020-06-15 3:42PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| IQV200717C00180000 | 2020-06-23 9:30AM EDT | 180.00 | 0.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 112.60% |
| IQV200717C00185000 | 2020-06-22 6:46PM EDT | 185.00 | 0.45 | 0.00 | 4.90 | 0.00 | - | - | 0 | 120.78% |
| IQV200717C00200000 | 2020-06-15 3:42PM EDT | 200.00 | 2.85 | 0.00 | 0.50 | 0.00 | - | - | 5 | 88.48% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV200717P00115000 | 2020-06-17 3:43PM EDT | 115.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 3 | 17 | 73.83% |
| IQV200717P00120000 | 2020-06-24 3:09PM EDT | 120.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 7 | 27 | 65.33% |
| IQV200717P00125000 | 2020-06-24 11:26AM EDT | 125.00 | 1.90 | 0.00 | 1.80 | 0.00 | - | 2 | 28 | 55.27% |
| IQV200717P00130000 | 2020-06-26 2:12PM EDT | 130.00 | 2.45 | 0.20 | 1.45 | 0.00 | - | 13 | 192 | 50.49% |
| IQV200717P00135000 | 2020-06-26 2:19PM EDT | 135.00 | 4.30 | 0.65 | 1.60 | 0.00 | - | 23 | 129 | 37.53% |
| IQV200717P00140000 | 2020-07-02 9:44AM EDT | 140.00 | 2.15 | 1.90 | 2.95 | -4.45 | -67.42% | 6 | 136 | 33.29% |
| IQV200717P00145000 | 2020-06-22 11:16AM EDT | 145.00 | 4.14 | 4.20 | 5.30 | -7.51 | -64.46% | 2 | 20 | 29.22% |
| IQV200717P00150000 | 2020-06-15 4:12PM EDT | 150.00 | 5.20 | 6.30 | 9.30 | 0.00 | - | - | 2 | 31.32% |
| IQV200717P00160000 | 2020-06-16 9:31AM EDT | 160.00 | 16.40 | 15.30 | 19.50 | 0.00 | - | - | 0 | 54.88% |
© 2020 Verizon Media. All rights reserved.