IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV221021C00190000 | 2022-09-28 11:47AM EDT | 190.00 | 5.80 | 3.10 | 5.00 | 0.00 | - | 1 | 23 | 47.00% |
| IQV221021C00195000 | 2022-09-26 10:39AM EDT | 195.00 | 6.40 | 1.80 | 3.60 | 0.00 | - | 2 | 49 | 47.24% |
| IQV221021C00200000 | 2022-09-28 1:37PM EDT | 200.00 | 1.90 | 1.05 | 4.30 | 0.00 | - | 1 | 2 | 59.86% |
| IQV221021C00210000 | 2022-09-27 1:39PM EDT | 210.00 | 1.05 | 0.35 | 2.40 | 0.00 | - | 11 | 103 | 59.51% |
| IQV221021C00220000 | 2022-09-27 2:58PM EDT | 220.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | 2 | 71 | 71.39% |
| IQV221021C00230000 | 2022-09-23 9:30AM EDT | 230.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 1 | 13 | 55.66% |
| IQV221021C00240000 | 2022-09-21 2:07PM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 91.43% |
| IQV221021C00250000 | 2022-09-12 12:14PM EDT | 250.00 | 1.65 | 0.00 | 2.45 | 0.00 | - | 1 | 384 | 85.25% |
| IQV221021C00270000 | 2022-09-29 12:58PM EDT | 270.00 | 0.05 | 0.00 | 0.50 | -1.40 | -96.55% | 5 | 3 | 76.07% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV221021P00115000 | 2022-09-22 10:28AM EDT | 115.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 86 | 106.15% |
| IQV221021P00120000 | 2022-09-19 12:58PM EDT | 120.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 13 | 102.00% |
| IQV221021P00125000 | 2022-09-19 12:57PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 14 | 76.66% |
| IQV221021P00130000 | 2022-09-13 3:11PM EDT | 130.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 86.45% |
| IQV221021P00165000 | 2022-09-29 3:50PM EDT | 165.00 | 2.38 | 1.95 | 3.20 | +0.65 | +37.57% | 217 | 755 | 54.41% |
| IQV221021P00170000 | 2022-09-23 2:46PM EDT | 170.00 | 2.50 | 2.45 | 4.30 | 0.00 | - | 5 | 6 | 51.92% |
| IQV221021P00180000 | 2022-09-29 3:50PM EDT | 180.00 | 6.66 | 6.00 | 6.80 | +0.88 | +15.22% | 972 | 44 | 42.81% |
| IQV221021P00185000 | 2022-09-29 3:38PM EDT | 185.00 | 8.49 | 8.40 | 9.30 | +1.49 | +21.29% | 755 | 783 | 41.70% |
| IQV221021P00190000 | 2022-09-23 10:31AM EDT | 190.00 | 8.80 | 11.10 | 13.00 | 0.00 | - | 26 | 629 | 44.68% |
| IQV221021P00195000 | 2022-09-28 12:06PM EDT | 195.00 | 12.44 | 13.40 | 17.70 | 0.00 | - | 5 | 25 | 51.83% |
| IQV221021P00200000 | 2022-09-23 3:34PM EDT | 200.00 | 14.68 | 17.40 | 21.80 | 0.00 | - | 430 | 200 | 53.80% |
| IQV221021P00210000 | 2022-09-16 1:24PM EDT | 210.00 | 12.73 | 26.80 | 30.60 | 0.00 | - | 5 | 36 | 57.86% |
| IQV221021P00220000 | 2022-09-08 1:43PM EDT | 220.00 | 9.70 | 36.20 | 40.50 | 0.00 | - | 77 | 118 | 68.38% |
| IQV221021P00230000 | 2022-09-12 10:49AM EDT | 230.00 | 10.30 | 46.00 | 50.50 | 0.00 | - | 3 | 139 | 78.74% |
| IQV221021P00240000 | 2022-09-15 2:24PM EDT | 240.00 | 32.23 | 56.00 | 60.50 | 0.00 | - | 2 | 2 | 88.26% |
© 2022 Yahoo. All rights reserved.
