Singapore markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.09+0.92 (+0.40%)
At close: 04:00PM EDT
233.51 +5.42 (+2.38%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV240517C000900002023-11-21 11:34AM EDT90.00119.90137.00141.500.00--1197.85%
IQV240517C001000002023-11-17 1:01PM EDT100.00106.83126.50131.200.00-11164.45%
IQV240517C001650002023-10-30 2:53PM EDT165.0026.2053.2057.900.00--150.00%
IQV240517C001700002024-02-14 1:59PM EDT170.0071.6182.5086.300.00-11242.18%
IQV240517C001750002023-10-31 3:27PM EDT175.0022.8044.5048.700.00-16160.00%
IQV240517C001800002023-10-25 2:14PM EDT180.0019.8039.4041.800.00--00.00%
IQV240517C001850002023-10-20 1:51PM EDT185.0020.3029.8031.800.00-14170.00%
IQV240517C001900002024-03-01 3:29PM EDT190.0064.1963.4066.500.00-122197.16%
IQV240517C001950002024-02-14 10:37AM EDT195.0043.4158.4061.800.00-427186.40%
IQV240517C002000002024-04-19 11:17AM EDT200.0029.650.000.000.00-1660.00%
IQV240517C002100002024-04-12 10:44AM EDT210.0027.250.000.000.00-10550.00%
IQV240517C002200002024-04-19 10:42AM EDT220.0013.000.000.000.00-11470.00%
IQV240517C002300002024-04-19 3:56PM EDT230.007.300.000.000.00-22780.78%
IQV240517C002400002024-04-19 2:53PM EDT240.002.860.000.000.00-4236003.13%
IQV240517C002500002024-04-19 3:01PM EDT250.001.250.000.000.00-81336.25%
IQV240517C002600002024-04-18 12:39PM EDT260.000.560.000.000.00-1352812.50%
IQV240517C002700002024-04-19 3:45PM EDT270.000.220.000.000.00-42365512.50%
IQV240517C002800002024-04-17 2:15PM EDT280.000.120.000.000.00-27212.50%
IQV240517C002900002024-04-15 10:49AM EDT290.000.100.000.000.00-717025.00%
IQV240517C003000002024-02-28 11:46AM EDT300.001.080.150.850.00-1355.76%
IQV240517C003100002024-03-14 9:45AM EDT310.000.850.000.750.00-1458.25%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV240517P000950002023-11-07 1:11PM EDT95.000.350.000.350.00-12140.04%
IQV240517P001000002023-10-20 12:18PM EDT100.000.750.000.750.00-11146.97%
IQV240517P001100002023-10-19 1:03PM EDT110.000.950.001.800.00-11151.76%
IQV240517P001500002023-10-30 11:12AM EDT150.005.900.004.800.00-11117.24%
IQV240517P001550002024-02-14 1:39PM EDT155.000.300.000.500.00-31770.12%
IQV240517P001600002024-02-26 10:44AM EDT160.000.220.000.750.00-1469.39%
IQV240517P001650002024-02-12 11:36AM EDT165.000.950.001.400.00-11071.92%
IQV240517P001700002023-11-17 10:50AM EDT170.003.801.202.600.00-14083.37%
IQV240517P001750002024-01-16 10:30AM EDT175.002.800.000.000.00-12525.00%
IQV240517P001800002024-04-04 3:08PM EDT180.000.140.000.000.00-16325.00%
IQV240517P001850002024-04-04 3:17PM EDT185.000.190.000.000.00-218512.50%
IQV240517P001900002024-04-08 1:59PM EDT190.000.200.000.000.00-511212.50%
IQV240517P001950002024-02-26 3:55PM EDT195.000.800.100.650.00-119039.21%
IQV240517P002000002024-04-12 10:03AM EDT200.000.650.000.000.00-116212.50%
IQV240517P002100002024-04-19 3:06PM EDT210.002.250.000.000.00-2896.25%
IQV240517P002200002024-04-19 3:55PM EDT220.004.200.000.000.00-31,1813.13%
IQV240517P002300002024-04-19 2:31PM EDT230.009.100.000.000.00-102,1230.00%
IQV240517P002400002024-04-19 2:31PM EDT240.0015.850.000.000.00-11590.00%
IQV240517P002500002024-04-10 10:36AM EDT250.0014.000.000.000.00-5510.00%
IQV240517P002600002024-04-16 3:14PM EDT260.0030.100.000.000.00-250.00%
IQV240517P002700002024-03-12 12:31PM EDT270.0016.3031.3032.800.00--140.00%
IQV240517P002800002024-03-08 1:52PM EDT280.0023.2136.9039.800.00-200.00%