Singapore markets open in 3 hours 20 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
262.06-3.30 (-1.24%)
At close: 1:01PM EST
261.45 -0.61 (-0.23%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV211217C001400002021-08-25 4:30PM EST140.0077.80120.90123.400.00-34106.25%
IQV211217C001450002021-08-25 4:30PM EST145.0044.00116.10117.600.00--1128.52%
IQV211217C001500002021-08-25 4:30PM EST150.0084.20110.80112.800.00-14128.66%
IQV211217C001650002021-08-25 4:30PM EST165.0070.3095.9098.900.00-1096.09%
IQV211217C001700002021-09-27 10:00AM EST170.0080.7086.0090.100.00-100.00%
IQV211217C001750002021-11-04 10:26AM EST175.0079.4085.7089.400.00-2390.43%
IQV211217C001800002021-11-04 12:31PM EST180.0072.3080.8083.900.00-1378.03%
IQV211217C001850002021-11-02 8:37AM EST185.0073.5775.8079.400.00-11880.96%
IQV211217C001900002021-11-12 10:16AM EST190.0062.9470.6074.500.00-110074.32%
IQV211217C001950002021-11-04 12:31PM EST195.0057.5065.9069.400.00-11671.53%
IQV211217C002000002021-11-04 12:30PM EST200.0052.6060.5064.500.00-12562.89%
IQV211217C002100002021-11-04 12:31PM EST210.0043.0050.7054.600.00-92256.25%
IQV211217C002200002021-11-17 10:43AM EST220.0048.5040.8044.700.00-35168.14%
IQV211217C002300002021-11-19 11:01AM EST230.0040.8031.1034.900.00-1054856.98%
IQV211217C002400002021-11-16 3:09PM EST240.0028.1022.3024.600.00-330742.25%
IQV211217C002500002021-11-26 12:50PM EST250.0014.5014.2016.20-7.25-33.33%268237.24%
IQV211217C002600002021-11-26 9:50AM EST260.0010.707.3010.10+1.70+18.89%40264837.06%
IQV211217C002700002021-11-26 11:27AM EST270.004.302.654.50+0.60+16.22%5242531.56%
IQV211217C002800002021-11-23 2:08PM EST280.001.200.751.400.00-4076227.66%
IQV211217C002900002021-11-24 9:42AM EST290.000.350.001.500.00-564537.57%
IQV211217C003000002021-11-26 11:38AM EST300.000.150.050.40-0.05-25.00%16533.84%
IQV211217C003100002021-11-10 6:48AM EST310.000.550.000.350.00-4439.31%
IQV211217C003200002021-08-25 4:31PM EST320.001.250.050.800.00-1152.81%
IQV211217C003300002021-08-25 4:31PM EST330.000.890.000.700.00--350.83%
IQV211217C003700002021-08-24 1:52PM EST370.000.150.003.000.00--491.43%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQV211217P001000002021-08-25 4:31PM EST100.000.930.004.800.00--0262.31%
IQV211217P001200002021-08-25 4:31PM EST120.003.900.104.800.00-11218.70%
IQV211217P001250002021-08-25 4:31PM EST125.004.101.204.800.00-11218.75%
IQV211217P001300002021-08-25 4:31PM EST130.005.602.404.800.00-33218.38%
IQV211217P001350002021-08-25 4:31PM EST135.004.801.104.800.00--1198.36%
IQV211217P001400002021-08-25 4:31PM EST140.004.200.654.800.00-16185.57%
IQV211217P001450002021-08-25 4:31PM EST145.000.350.004.800.00-111171.56%
IQV211217P001500002021-08-25 4:31PM EST150.004.900.104.800.00-1023164.06%
IQV211217P001550002021-08-25 4:31PM EST155.002.750.004.800.00-226155.22%
IQV211217P001600002021-08-25 4:31PM EST160.003.100.000.650.00-1469101.07%
IQV211217P001650002021-11-04 12:30PM EST165.000.050.004.800.00-320139.82%
IQV211217P001700002021-08-25 4:31PM EST170.001.190.000.700.00-55091.02%
IQV211217P001750002021-08-25 4:31PM EST175.002.000.000.750.00-24886.62%
IQV211217P001800002021-10-25 8:58AM EST180.000.450.004.800.00-350118.19%
IQV211217P001850002021-08-27 9:00AM EST185.000.800.901.100.00-18391.02%
IQV211217P001900002021-10-14 10:47AM EST190.000.980.101.600.00-115282.42%
IQV211217P001950002021-08-25 4:31PM EST195.001.900.551.300.00-23678.17%
IQV211217P002000002021-10-15 9:53AM EST200.001.120.103.000.00-15781.64%
IQV211217P002100002021-11-04 1:13PM EST210.000.800.004.800.00-2415678.64%
IQV211217P002200002021-11-12 12:01PM EST220.001.200.054.800.00-16566.36%
IQV211217P002300002021-11-17 10:37AM EST230.000.650.301.050.00-1120442.15%
IQV211217P002400002021-11-26 12:54PM EST240.001.401.301.50+0.60+75.00%68722235.11%
IQV211217P002500002021-11-26 11:37AM EST250.002.051.803.90-0.15-6.82%2314136.08%
IQV211217P002600002021-11-26 11:04AM EST260.004.904.606.30+1.00+25.64%4912529.89%
IQV211217P002700002021-11-26 9:57AM EST270.008.0010.0012.70-1.20-13.04%43632.70%
IQV211217P002800002021-11-18 11:58AM EST280.0013.0516.5020.200.00-202332.95%
IQV211217P002900002021-08-25 4:31PM EST290.0051.0029.7032.400.00--455.53%