Canada markets close in 3 hours 21 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.88+1.88 (+0.82%)
As of 12:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQV210521C000850002021-03-22 12:14PM EDT85.00104.20133.10138.100.00--30.00%
IQV210521C001000002021-01-26 12:51PM EDT100.0082.0090.6095.500.00-110.00%
IQV210521C001250002021-01-08 3:20PM EDT125.0065.3559.6064.500.00-330.00%
IQV210521C001300002021-01-26 2:09PM EDT130.0052.0062.8066.000.00-550.00%
IQV210521C001350002020-09-25 2:48PM EDT135.0027.7035.5038.900.00-1000.00%
IQV210521C001400002021-04-22 9:31AM EDT140.0090.2087.8092.500.00-116150.59%
IQV210521C001450002021-02-24 11:37AM EDT145.0049.6044.7049.600.00-10100.00%
IQV210521C001500002020-11-13 12:01PM EDT150.0028.8024.4025.600.00-110.00%
IQV210521C001550002021-02-26 3:11PM EDT155.0041.1635.3040.200.00-10100.00%
IQV210521C001600002021-04-30 11:11AM EDT160.0073.0067.8072.500.00-14114.16%
IQV210521C001650002021-02-09 10:30AM EDT165.0026.0926.3029.900.00-11380.00%
IQV210521C001700002021-04-26 10:50AM EDT170.0064.0057.8062.500.00-11197.36%
IQV210521C001750002021-04-05 10:59AM EDT175.0027.1054.5059.200.00-1064134.81%
IQV210521C001800002021-05-07 2:32PM EDT180.0054.1247.9052.500.00-159083.59%
IQV210521C001850002021-04-23 10:34AM EDT185.0043.7943.0047.800.00-123782.76%
IQV210521C001900002021-04-12 10:00AM EDT190.0025.6936.0040.300.00-15771.29%
IQV210521C001950002021-04-29 12:53PM EDT195.0038.4433.5037.900.00-31223573.05%
IQV210521C002000002021-05-07 2:32PM EDT200.0034.5128.2032.600.00-118357.72%
IQV210521C002100002021-05-07 2:29PM EDT210.0020.7019.6021.600.00-240558.42%
IQV210521C002200002021-05-12 10:53AM EDT220.0012.8010.4011.500.00-21,13236.32%
IQV210521C002300002021-05-13 11:04AM EDT230.003.653.203.80+0.85+30.36%32,31126.81%
IQV210521C002400002021-05-12 11:45AM EDT240.000.630.350.600.00-92,40324.56%
IQV210521C002500002021-05-07 1:32PM EDT250.000.100.050.400.00-15435.79%
IQV210521C002600002021-04-29 12:27PM EDT260.000.200.050.300.00-154845.46%
IQV210521C002700002021-04-01 2:54PM EDT270.000.250.005.000.00-1193.19%
IQV210521C002800002021-04-26 9:33AM EDT280.000.650.004.900.00--4106.18%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQV210521P000750002020-12-22 3:45PM EDT75.000.300.005.000.00--5466.02%
IQV210521P001150002020-11-16 1:13AM EDT115.001.750.952.200.00--15274.51%
IQV210521P001250002020-12-18 7:18PM EDT125.002.250.001.600.00--2215.04%
IQV210521P001300002020-12-14 2:54PM EDT130.002.650.152.100.00-229216.50%
IQV210521P001350002021-01-27 4:14PM EDT135.002.900.305.300.00-539251.03%
IQV210521P001400002021-04-20 10:12AM EDT140.000.300.000.750.00-4382157.81%
IQV210521P001450002021-02-26 1:56PM EDT145.001.300.001.100.00-1608157.72%
IQV210521P001500002021-04-01 3:02PM EDT150.000.450.000.250.00-1465118.16%
IQV210521P001550002021-04-06 9:41AM EDT155.000.450.000.000.00-129350.00%
IQV210521P001600002021-04-09 10:09AM EDT160.000.050.000.050.00-2084.77%
IQV210521P001650002021-04-07 11:14AM EDT165.000.750.000.350.00-1098.73%
IQV210521P001700002021-05-07 10:42AM EDT170.000.100.000.750.00-1317102.54%
IQV210521P001750002021-04-21 12:41PM EDT175.000.910.000.750.00-211694.04%
IQV210521P001800002021-04-12 2:16PM EDT180.000.100.005.000.00-895132.72%
IQV210521P001850002021-05-07 12:34PM EDT185.000.130.000.750.00-140577.64%
IQV210521P001900002021-04-23 9:30AM EDT190.000.500.000.750.00-18369.58%
IQV210521P001950002021-05-03 11:51AM EDT195.000.100.000.750.00-965461.67%
IQV210521P002000002021-04-22 2:00PM EDT200.000.730.000.750.00-319053.81%
IQV210521P002100002021-05-12 11:04AM EDT210.000.250.000.400.00-270038.67%
IQV210521P002200002021-05-11 10:45AM EDT220.000.900.501.40-0.13-12.62%3511634.13%
IQV210521P002300002021-05-12 3:15PM EDT230.005.002.953.600.00-3135124.56%
IQV210521P002400002021-04-20 2:59PM EDT240.0023.319.4012.000.00--337.55%