IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240517C00090000 | 2023-11-21 11:34AM EDT | 90.00 | 119.90 | 137.00 | 141.50 | 0.00 | - | - | 1 | 0.00% |
| IQV240517C00100000 | 2023-11-17 1:01PM EDT | 100.00 | 106.83 | 126.50 | 131.20 | 0.00 | - | 1 | 1 | 0.00% |
| IQV240517C00165000 | 2023-10-30 2:53PM EDT | 165.00 | 26.20 | 53.20 | 57.90 | 0.00 | - | - | 15 | 0.00% |
| IQV240517C00170000 | 2024-02-14 1:59PM EDT | 170.00 | 71.61 | 82.50 | 86.30 | 0.00 | - | 1 | 1 | 194.46% |
| IQV240517C00175000 | 2023-10-31 3:27PM EDT | 175.00 | 22.80 | 44.50 | 48.70 | 0.00 | - | 16 | 16 | 0.00% |
| IQV240517C00180000 | 2023-10-25 2:14PM EDT | 180.00 | 19.80 | 39.40 | 41.80 | 0.00 | - | - | 0 | 0.00% |
| IQV240517C00185000 | 2023-10-20 1:51PM EDT | 185.00 | 20.30 | 29.80 | 31.80 | 0.00 | - | 14 | 17 | 0.00% |
| IQV240517C00190000 | 2024-03-01 3:29PM EDT | 190.00 | 64.19 | 63.40 | 66.50 | 0.00 | - | 1 | 22 | 157.42% |
| IQV240517C00195000 | 2024-02-14 10:37AM EDT | 195.00 | 43.41 | 58.40 | 61.80 | 0.00 | - | 4 | 27 | 148.52% |
| IQV240517C00200000 | 2024-04-19 11:17AM EDT | 200.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV240517C00210000 | 2024-04-12 10:44AM EDT | 210.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQV240517C00220000 | 2024-04-24 10:29AM EDT | 220.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV240517C00230000 | 2024-04-24 3:40PM EDT | 230.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQV240517C00240000 | 2024-04-24 3:35PM EDT | 240.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| IQV240517C00250000 | 2024-04-24 3:29PM EDT | 250.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| IQV240517C00260000 | 2024-04-24 3:35PM EDT | 260.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 6.25% |
| IQV240517C00270000 | 2024-04-23 3:27PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IQV240517C00280000 | 2024-04-17 2:15PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQV240517C00290000 | 2024-04-24 11:41AM EDT | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IQV240517C00300000 | 2024-02-28 11:46AM EDT | 300.00 | 1.08 | 0.15 | 0.85 | 0.00 | - | 1 | 3 | 54.61% |
| IQV240517C00310000 | 2024-03-14 9:45AM EDT | 310.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240517P00095000 | 2023-11-07 1:11PM EDT | 95.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 156.45% |
| IQV240517P00100000 | 2023-10-20 12:18PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.45% |
| IQV240517P00110000 | 2023-10-19 1:03PM EDT | 110.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 170.41% |
| IQV240517P00150000 | 2023-10-30 11:12AM EDT | 150.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.67% |
| IQV240517P00155000 | 2024-04-24 1:24PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IQV240517P00160000 | 2024-02-26 10:44AM EDT | 160.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.76% |
| IQV240517P00165000 | 2024-02-12 11:36AM EDT | 165.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 86.23% |
| IQV240517P00170000 | 2023-11-17 10:50AM EDT | 170.00 | 3.80 | 1.20 | 2.60 | 0.00 | - | 1 | 40 | 99.95% |
| IQV240517P00175000 | 2024-04-24 3:27PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| IQV240517P00180000 | 2024-04-24 3:24PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IQV240517P00185000 | 2024-04-04 3:17PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQV240517P00190000 | 2024-04-08 1:59PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IQV240517P00195000 | 2024-04-23 12:45PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IQV240517P00200000 | 2024-04-12 10:03AM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQV240517P00210000 | 2024-04-24 9:58AM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQV240517P00220000 | 2024-04-24 3:23PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| IQV240517P00230000 | 2024-04-24 10:23AM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| IQV240517P00240000 | 2024-04-24 9:58AM EDT | 240.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IQV240517P00250000 | 2024-04-23 11:08AM EDT | 250.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IQV240517P00260000 | 2024-04-16 3:14PM EDT | 260.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQV240517P00270000 | 2024-03-12 12:31PM EDT | 270.00 | 16.30 | 31.30 | 32.80 | 0.00 | - | - | 14 | 52.86% |
| IQV240517P00280000 | 2024-03-08 1:52PM EDT | 280.00 | 23.21 | 36.90 | 39.80 | 0.00 | - | 2 | 0 | 38.50% |
© 2024 Yahoo. All rights reserved.