IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816C00190000 | 2024-02-07 3:36PM EDT | 190.00 | 36.20 | 71.60 | 75.50 | 0.00 | - | - | 1 | 139.48% |
| IQV240816C00195000 | 2024-01-12 3:54PM EDT | 195.00 | 32.51 | 34.80 | 36.20 | 0.00 | - | - | 1 | 39.30% |
| IQV240816C00200000 | 2024-05-06 11:22AM EDT | 200.00 | 32.40 | 30.50 | 32.10 | 0.00 | - | 1 | 19 | 38.09% |
| IQV240816C00210000 | 2024-05-16 12:41PM EDT | 210.00 | 31.45 | 22.80 | 23.80 | 0.00 | - | 1 | 12 | 34.06% |
| IQV240816C00220000 | 2024-05-22 2:16PM EDT | 220.00 | 16.60 | 15.90 | 16.50 | 0.00 | - | 29 | 43 | 30.87% |
| IQV240816C00230000 | 2024-05-24 3:55PM EDT | 230.00 | 11.93 | 10.20 | 10.80 | 0.00 | - | 13 | 88 | 29.04% |
| IQV240816C00240000 | 2024-05-28 10:38AM EDT | 240.00 | 6.70 | 6.10 | 6.50 | -0.50 | -6.94% | 12 | 237 | 27.54% |
| IQV240816C00250000 | 2024-05-28 2:01PM EDT | 250.00 | 3.20 | 3.30 | 4.30 | -0.10 | -3.03% | 13 | 96 | 28.54% |
| IQV240816C00260000 | 2024-05-22 2:05PM EDT | 260.00 | 1.85 | 1.65 | 2.00 | 0.00 | - | 2 | 66 | 26.31% |
| IQV240816C00270000 | 2024-05-23 1:47PM EDT | 270.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 27 | 324 | 25.88% |
| IQV240816C00280000 | 2024-05-15 12:47PM EDT | 280.00 | 0.90 | 0.20 | 1.15 | 0.00 | - | 4 | 72 | 30.77% |
| IQV240816C00290000 | 2024-05-09 11:14AM EDT | 290.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 41 | 31.56% |
| IQV240816C00300000 | 2024-04-19 12:22PM EDT | 300.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 1 | 149 | 34.89% |
| IQV240816C00310000 | 2024-03-06 12:31PM EDT | 310.00 | 4.00 | 1.05 | 1.30 | 0.00 | - | 10 | 10 | 42.48% |
| IQV240816C00320000 | 2024-02-27 12:53PM EDT | 320.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 48.10% |
| IQV240816C00340000 | 2024-03-15 9:32AM EDT | 340.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 5 | 46.67% |
| IQV240816C00360000 | 2024-03-08 12:15PM EDT | 360.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816P00150000 | 2024-02-14 10:48AM EDT | 150.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 51.07% |
| IQV240816P00160000 | 2024-01-31 11:09AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IQV240816P00165000 | 2024-01-31 11:10AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| IQV240816P00180000 | 2024-04-04 2:29PM EDT | 180.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 34.72% |
| IQV240816P00185000 | 2024-05-10 10:29AM EDT | 185.00 | 0.82 | 0.80 | 1.00 | 0.00 | - | 5 | 8 | 30.40% |
| IQV240816P00190000 | 2024-04-15 2:39PM EDT | 190.00 | 2.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 27.56% |
| IQV240816P00195000 | 2024-05-15 9:44AM EDT | 195.00 | 1.23 | 1.50 | 1.75 | 0.00 | - | 1 | 8 | 28.19% |
| IQV240816P00200000 | 2024-05-24 10:21AM EDT | 200.00 | 1.95 | 2.00 | 2.40 | 0.00 | - | 2 | 106 | 27.52% |
| IQV240816P00210000 | 2024-05-24 11:14AM EDT | 210.00 | 3.40 | 3.70 | 4.10 | 0.00 | - | 7 | 478 | 25.50% |
| IQV240816P00220000 | 2024-05-28 1:22PM EDT | 220.00 | 7.16 | 6.50 | 7.00 | +1.36 | +23.45% | 1 | 692 | 23.99% |
| IQV240816P00230000 | 2024-05-28 12:16PM EDT | 230.00 | 11.55 | 10.80 | 11.40 | +1.85 | +19.07% | 1 | 126 | 22.68% |
| IQV240816P00240000 | 2024-05-28 1:22PM EDT | 240.00 | 17.84 | 15.60 | 17.80 | +2.24 | +14.36% | 3 | 54 | 22.39% |
| IQV240816P00250000 | 2024-05-09 1:24PM EDT | 250.00 | 23.15 | 23.00 | 25.10 | 0.00 | - | 1 | 41 | 20.42% |
| IQV240816P00260000 | 2024-03-18 11:48AM EDT | 260.00 | 17.90 | 33.30 | 36.10 | 0.00 | - | 1 | 15 | 29.44% |
| IQV240816P00270000 | 2024-05-16 12:41PM EDT | 270.00 | 34.45 | 41.40 | 45.20 | 0.00 | - | - | 0 | 30.64% |
© 2024 Yahoo. All rights reserved.