IQV - IQVIA Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230818C00100000 | 2023-04-25 9:30AM EDT | 100.00 | 108.60 | 99.50 | 102.00 | 0.00 | - | 1 | 1 | 98.19% |
| IQV230818C00150000 | 2023-05-02 3:53PM EDT | 150.00 | 40.70 | 50.10 | 53.10 | 0.00 | - | 1 | 1 | 53.17% |
| IQV230818C00175000 | 2023-05-11 9:30AM EDT | 175.00 | 21.00 | 28.00 | 31.10 | 0.00 | - | - | 2 | 47.72% |
| IQV230818C00180000 | 2023-05-10 11:55AM EDT | 180.00 | 19.40 | 22.80 | 25.50 | 0.00 | - | 2 | 22 | 40.20% |
| IQV230818C00185000 | 2023-05-26 2:20PM EDT | 185.00 | 21.50 | 20.60 | 21.90 | 0.00 | - | 1 | 43 | 39.05% |
| IQV230818C00190000 | 2023-05-30 10:47AM EDT | 190.00 | 19.62 | 17.20 | 17.70 | 0.00 | - | 1 | 38 | 35.49% |
| IQV230818C00195000 | 2023-05-26 10:16AM EDT | 195.00 | 14.60 | 13.90 | 14.40 | 0.00 | - | 1 | 18 | 33.92% |
| IQV230818C00200000 | 2023-06-01 11:27AM EDT | 200.00 | 11.10 | 11.00 | 11.40 | +0.10 | +0.91% | 1 | 24 | 32.39% |
| IQV230818C00210000 | 2023-05-24 12:01PM EDT | 210.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 1 | 169 | 30.19% |
| IQV230818C00220000 | 2023-05-26 10:37AM EDT | 220.00 | 3.91 | 3.30 | 3.70 | 0.00 | - | 20 | 139 | 29.07% |
| IQV230818C00230000 | 2023-05-31 2:38PM EDT | 230.00 | 1.69 | 1.50 | 3.60 | 0.00 | - | 2 | 87 | 35.39% |
| IQV230818C00240000 | 2023-05-25 12:10PM EDT | 240.00 | 1.75 | 0.60 | 3.40 | +0.95 | +118.75% | 1 | 12 | 40.54% |
| IQV230818C00250000 | 2023-03-03 12:11PM EDT | 250.00 | 7.10 | 0.30 | 3.40 | 0.00 | - | 2 | 8 | 45.94% |
| IQV230818C00260000 | 2023-05-31 12:00PM EDT | 260.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 33 | 44.67% |
| IQV230818C00270000 | 2023-02-09 3:25PM EDT | 270.00 | 7.32 | 0.65 | 3.10 | 0.00 | - | 1 | 3 | 54.10% |
| IQV230818C00290000 | 2023-05-31 12:06PM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.48% |
| IQV230818C00300000 | 2023-05-31 12:09PM EDT | 300.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 51 | 28 | 43.12% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230818P00095000 | 2023-05-08 2:02PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 71.58% |
| IQV230818P00100000 | 2023-02-10 4:55PM EDT | 100.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | - | 1 | 82.52% |
| IQV230818P00105000 | 2023-05-18 3:55PM EDT | 105.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 25 | 66.46% |
| IQV230818P00110000 | 2023-05-23 1:27PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 92.96% |
| IQV230818P00115000 | 2023-05-24 3:50PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 84.79% |
| IQV230818P00120000 | 2023-05-23 12:26PM EDT | 120.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 71.68% |
| IQV230818P00150000 | 2023-05-24 2:52PM EDT | 150.00 | 1.35 | 0.85 | 3.40 | 0.00 | - | 2 | 1 | 57.67% |
| IQV230818P00155000 | 2023-04-28 10:58AM EDT | 155.00 | 2.85 | 0.75 | 2.70 | 0.00 | - | 1 | 1 | 48.98% |
| IQV230818P00160000 | 2023-05-15 11:02AM EDT | 160.00 | 3.25 | 1.45 | 2.50 | 0.00 | - | 3 | 5 | 43.32% |
| IQV230818P00165000 | 2023-05-22 1:05PM EDT | 165.00 | 2.15 | 1.85 | 2.40 | 0.00 | - | 1 | 8 | 38.37% |
| IQV230818P00170000 | 2023-05-23 11:08AM EDT | 170.00 | 2.25 | 2.20 | 3.60 | 0.00 | - | 2 | 23 | 39.48% |
| IQV230818P00175000 | 2023-05-19 1:43PM EDT | 175.00 | 3.50 | 3.00 | 3.90 | 0.00 | - | 3 | 93 | 35.94% |
| IQV230818P00180000 | 2023-05-30 3:40PM EDT | 180.00 | 4.18 | 3.80 | 4.30 | -0.17 | -3.91% | 4 | 409 | 32.54% |
| IQV230818P00185000 | 2023-05-30 3:40PM EDT | 185.00 | 5.33 | 4.80 | 5.70 | -0.12 | -2.20% | 4 | 393 | 32.08% |
| IQV230818P00190000 | 2023-05-25 12:37PM EDT | 190.00 | 8.00 | 6.20 | 6.60 | 0.00 | - | 4 | 38 | 29.25% |
| IQV230818P00195000 | 2023-05-24 11:57AM EDT | 195.00 | 9.90 | 7.90 | 8.30 | 0.00 | - | 23 | 38 | 28.00% |
| IQV230818P00200000 | 2023-06-01 2:49PM EDT | 200.00 | 10.20 | 9.90 | 10.30 | -2.80 | -21.54% | 1 | 46 | 26.60% |
| IQV230818P00210000 | 2023-05-30 1:59PM EDT | 210.00 | 15.90 | 15.30 | 15.70 | 0.00 | - | 1 | 14 | 24.28% |
| IQV230818P00220000 | 2023-02-15 11:05AM EDT | 220.00 | 14.10 | 30.10 | 34.30 | 0.00 | - | 10 | 12 | 51.81% |
| IQV230818P00230000 | 2023-02-03 1:58PM EDT | 230.00 | 14.80 | 17.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.