IQV - IQVIA Holdings Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215C00125000 | 2023-04-27 10:55AM EDT | 125.00 | 61.80 | 78.20 | 82.00 | 0.00 | - | 1 | 1 | 53.08% |
| IQV231215C00150000 | 2023-05-04 3:58PM EDT | 150.00 | 45.17 | 56.90 | 60.70 | 0.00 | - | 1 | 0 | 49.03% |
| IQV231215C00195000 | 2023-03-10 2:57PM EDT | 195.00 | 26.10 | 23.80 | 26.00 | 0.00 | - | - | 1 | 36.62% |
| IQV231215C00200000 | 2023-04-20 3:36PM EDT | 200.00 | 21.80 | 20.30 | 22.90 | 0.00 | - | 102 | 103 | 35.55% |
| IQV231215C00210000 | 2023-05-18 11:34AM EDT | 210.00 | 12.60 | 14.80 | 17.70 | 0.00 | - | 4 | 9 | 34.23% |
| IQV231215C00220000 | 2023-06-01 3:44PM EDT | 220.00 | 11.38 | 10.20 | 12.30 | 0.00 | - | 1 | 6 | 31.29% |
| IQV231215C00230000 | 2023-01-31 4:22PM EDT | 230.00 | 29.60 | 18.50 | 22.10 | 0.00 | - | 3 | 35 | 50.42% |
| IQV231215C00240000 | 2023-06-02 1:14PM EDT | 240.00 | 5.60 | 3.50 | 5.80 | 0.00 | - | 22 | 43 | 28.74% |
| IQV231215C00250000 | 2023-04-13 3:45PM EDT | 250.00 | 6.20 | 0.40 | 3.50 | 0.00 | - | 3 | 12 | 27.08% |
| IQV231215C00260000 | 2023-03-02 3:30PM EDT | 260.00 | 10.00 | 3.40 | 5.50 | 0.00 | - | 2 | 40 | 35.35% |
| IQV231215C00270000 | 2023-04-27 10:26AM EDT | 270.00 | 1.24 | 1.25 | 4.50 | 0.00 | - | 2 | 10 | 36.05% |
| IQV231215C00280000 | 2023-05-15 2:11PM EDT | 280.00 | 0.50 | 0.55 | 1.45 | 0.00 | - | 1 | 209 | 28.85% |
| IQV231215C00290000 | 2023-01-30 3:39PM EDT | 290.00 | 7.70 | 2.15 | 5.70 | 0.00 | - | 1 | 3 | 44.91% |
| IQV231215C00300000 | 2023-05-04 2:34PM EDT | 300.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 45.15% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215P00095000 | 2023-06-05 12:02PM EDT | 95.00 | 0.40 | 0.00 | 1.40 | -0.10 | -20.00% | 2 | 10 | 56.52% |
| IQV231215P00100000 | 2023-03-15 9:40AM EDT | 100.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 68.46% |
| IQV231215P00110000 | 2023-05-02 11:37AM EDT | 110.00 | 1.62 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 61.10% |
| IQV231215P00140000 | 2023-05-17 2:26PM EDT | 140.00 | 3.30 | 0.80 | 3.30 | 0.00 | - | - | 1 | 44.49% |
| IQV231215P00150000 | 2023-01-31 12:00PM EDT | 150.00 | 3.50 | 2.45 | 6.20 | 0.00 | - | - | 3 | 47.62% |
| IQV231215P00160000 | 2023-01-09 4:50PM EDT | 160.00 | 7.40 | 2.25 | 6.20 | 0.00 | - | - | 2 | 40.73% |
| IQV231215P00165000 | 2023-02-21 10:56AM EDT | 165.00 | 6.30 | 7.20 | 10.70 | 0.00 | - | 2 | 5 | 48.17% |
| IQV231215P00170000 | 2023-04-12 3:50PM EDT | 170.00 | 8.40 | 7.30 | 11.70 | 0.00 | - | 1 | 21 | 46.56% |
| IQV231215P00175000 | 2023-02-21 10:56AM EDT | 175.00 | 8.10 | 10.70 | 13.60 | 0.00 | - | 2 | 16 | 46.63% |
| IQV231215P00180000 | 2023-02-01 12:55PM EDT | 180.00 | 7.50 | 6.10 | 7.70 | 0.00 | - | 1 | 68 | 30.71% |
| IQV231215P00185000 | 2023-02-21 10:56AM EDT | 185.00 | 10.30 | 13.30 | 17.10 | 0.00 | - | 1 | 18 | 45.30% |
| IQV231215P00190000 | 2023-04-28 3:35PM EDT | 190.00 | 17.20 | 11.50 | 13.10 | 0.00 | - | 7 | 26 | 33.79% |
| IQV231215P00195000 | 2023-04-26 1:12PM EDT | 195.00 | 18.60 | 12.80 | 15.00 | 0.00 | - | 9 | 30 | 33.13% |
| IQV231215P00200000 | 2023-04-20 3:45PM EDT | 200.00 | 17.70 | 14.80 | 16.30 | 0.00 | - | 2 | 42 | 31.11% |
| IQV231215P00210000 | 2023-03-15 1:15PM EDT | 210.00 | 30.00 | 21.10 | 24.70 | 0.00 | - | 1 | 36 | 35.95% |
| IQV231215P00220000 | 2023-01-27 11:57AM EDT | 220.00 | 19.00 | 23.10 | 27.90 | 0.00 | - | 2 | 34 | 30.64% |
| IQV231215P00230000 | 2023-02-02 11:46AM EDT | 230.00 | 19.00 | 21.90 | 26.30 | 0.00 | - | - | 2 | 9.95% |
© 2023 Yahoo. All rights reserved.