IQV - IQVIA Holdings Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV191220C00060000 | 2019-10-02 12:45PM EST | 60.00 | 81.45 | 84.50 | 89.40 | 0.00 | - | 1 | 21 | 539.26% |
| IQV191220C00070000 | 2019-06-09 11:10PM EST | 70.00 | 58.16 | 88.10 | 92.80 | 0.00 | - | 8 | 4 | 941.50% |
| IQV191220C00075000 | 2019-10-14 1:43PM EST | 75.00 | 74.20 | 69.10 | 74.00 | 0.00 | - | 1 | 0 | 398.14% |
| IQV191220C00080000 | 2019-06-09 11:10PM EST | 80.00 | 51.96 | 78.80 | 82.80 | 0.00 | - | 14 | 7 | 821.68% |
| IQV191220C00085000 | 2019-06-09 11:10PM EST | 85.00 | 35.82 | 73.60 | 78.00 | 0.00 | - | 0 | 1 | 763.57% |
| IQV191220C00095000 | 2019-11-29 11:03AM EST | 95.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IQV191220C00100000 | 2019-06-09 11:10PM EST | 100.00 | 33.61 | 59.20 | 63.20 | 0.00 | - | 4 | 12 | 618.31% |
| IQV191220C00105000 | 2019-11-26 9:47AM EST | 105.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQV191220C00110000 | 2019-07-26 2:58PM EST | 110.00 | 51.39 | 45.10 | 49.80 | 0.00 | - | 1 | 1 | 452.64% |
| IQV191220C00115000 | 2019-12-04 3:44PM EST | 115.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQV191220C00120000 | 2019-11-14 11:23AM EST | 120.00 | 24.48 | 22.50 | 27.40 | 0.00 | - | 2 | 25 | 79.69% |
| IQV191220C00125000 | 2019-11-05 3:32PM EST | 125.00 | 16.77 | 21.90 | 25.20 | 0.00 | - | 1 | 5 | 172.95% |
| IQV191220C00130000 | 2019-12-09 12:33PM EST | 130.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQV191220C00135000 | 2019-12-11 1:42PM EST | 135.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV191220C00140000 | 2019-12-12 10:21AM EST | 140.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQV191220C00145000 | 2019-12-13 2:06PM EST | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| IQV191220C00150000 | 2019-12-13 2:41PM EST | 150.00 | 0.25 | 0.00 | 0.00 | -0.05 | -20.00% | 14 | 0 | 6.25% |
| IQV191220C00155000 | 2019-12-06 3:52PM EST | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IQV191220C00160000 | 2019-12-06 12:19PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQV191220C00165000 | 2019-10-25 1:44PM EST | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 34 | 111 | 73.44% |
| IQV191220C00170000 | 2019-12-10 2:25PM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IQV191220C00175000 | 2019-10-17 9:19AM EST | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IQV191220C00180000 | 2019-10-18 10:19AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IQV191220C00185000 | 2019-08-19 2:18PM EST | 185.00 | 1.41 | 0.10 | 3.90 | 0.00 | - | 6 | 26 | 177.78% |
| IQV191220C00190000 | 2019-07-10 2:24PM EST | 190.00 | 1.85 | 0.75 | 1.25 | 0.00 | - | - | 1 | 159.28% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV191220P00060000 | 2019-06-07 10:30AM EST | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 358.98% |
| IQV191220P00075000 | 2019-06-09 11:10PM EST | 75.00 | 3.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 275.00% |
| IQV191220P00095000 | 2019-06-09 11:10PM EST | 95.00 | 4.30 | 0.05 | 0.70 | 0.00 | - | 2 | 17 | 198.83% |
| IQV191220P00100000 | 2019-06-07 10:00AM EST | 100.00 | 2.15 | 0.00 | 2.45 | 0.00 | - | 10 | 18 | 229.20% |
| IQV191220P00105000 | 2019-08-05 11:39AM EST | 105.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 3 | 0 | 249.66% |
| IQV191220P00110000 | 2019-07-10 10:25AM EST | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| IQV191220P00115000 | 2019-06-03 2:20PM EST | 115.00 | 3.00 | 0.65 | 0.95 | 0.00 | - | 2 | 321 | 141.80% |
| IQV191220P00120000 | 2019-11-05 12:08PM EST | 120.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 14 | 17 | 99.90% |
| IQV191220P00125000 | 2019-11-18 3:41PM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IQV191220P00130000 | 2019-12-04 12:50PM EST | 130.00 | 0.05 | 0.05 | 0.00 | -0.27 | -540.00% | 1 | 0 | 25.00% |
| IQV191220P00135000 | 2019-12-04 12:50PM EST | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQV191220P00140000 | 2019-12-10 10:16AM EST | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IQV191220P00145000 | 2019-12-13 2:30PM EST | 145.00 | 1.80 | 0.00 | 0.00 | -0.10 | -5.56% | 9 | 0 | 0.00% |
| IQV191220P00150000 | 2019-12-11 10:54AM EST | 150.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IQV191220P00155000 | 2019-09-27 9:53AM EST | 155.00 | 14.30 | 10.30 | 11.20 | 0.00 | - | 10 | 23 | 51.76% |
| IQV191220P00160000 | 2019-09-24 1:19PM EST | 160.00 | 9.40 | 14.00 | 15.50 | 0.00 | - | 10 | 30 | 58.89% |
| IQV191220P00165000 | 2019-07-07 11:11PM EST | 165.00 | 12.60 | 12.90 | 13.60 | 0.00 | - | - | 0 | 0.00% |
| IQV191220P00175000 | 2019-06-21 2:53PM EST | 175.00 | 19.60 | 20.80 | 22.10 | 0.00 | - | 3 | 3 | 0.00% |