Singapore markets open in 3 hours 20 minutes
Straits Times Index
3,166.27 -55.25 (-1.72%) S&P 500
4,594.62 -106.84 (-2.27%) Dow
34,899.34 -905.06 (-2.53%) Nasdaq
15,491.66 -353.54 (-2.23%) BTC-USD
55,864.20 +1,377.79 (+2.53%) CMC Crypto 200
1,365.60 -89.81 (-6.17%)
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
After hours: 04:40PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV211217C00140000 | 2021-08-25 4:30PM EST | 140.00 | 77.80 | 120.90 | 123.40 | 0.00 | - | 3 | 4 | 106.25% |
| IQV211217C00145000 | 2021-08-25 4:30PM EST | 145.00 | 44.00 | 116.10 | 117.60 | 0.00 | - | - | 1 | 128.52% |
| IQV211217C00150000 | 2021-08-25 4:30PM EST | 150.00 | 84.20 | 110.80 | 112.80 | 0.00 | - | 1 | 4 | 128.66% |
| IQV211217C00165000 | 2021-08-25 4:30PM EST | 165.00 | 70.30 | 95.90 | 98.90 | 0.00 | - | 1 | 0 | 96.09% |
| IQV211217C00170000 | 2021-09-27 10:00AM EST | 170.00 | 80.70 | 86.00 | 90.10 | 0.00 | - | 1 | 0 | 0.00% |
| IQV211217C00175000 | 2021-11-04 10:26AM EST | 175.00 | 79.40 | 85.70 | 89.40 | 0.00 | - | 2 | 3 | 90.43% |
| IQV211217C00180000 | 2021-11-04 12:31PM EST | 180.00 | 72.30 | 80.80 | 83.90 | 0.00 | - | 1 | 3 | 78.03% |
| IQV211217C00185000 | 2021-11-02 8:37AM EST | 185.00 | 73.57 | 75.80 | 79.40 | 0.00 | - | 1 | 18 | 80.96% |
| IQV211217C00190000 | 2021-11-12 10:16AM EST | 190.00 | 62.94 | 70.60 | 74.50 | 0.00 | - | 1 | 100 | 74.32% |
| IQV211217C00195000 | 2021-11-04 12:31PM EST | 195.00 | 57.50 | 65.90 | 69.40 | 0.00 | - | 1 | 16 | 71.53% |
| IQV211217C00200000 | 2021-11-04 12:30PM EST | 200.00 | 52.60 | 60.50 | 64.50 | 0.00 | - | 1 | 25 | 62.89% |
| IQV211217C00210000 | 2021-11-04 12:31PM EST | 210.00 | 43.00 | 50.70 | 54.60 | 0.00 | - | 9 | 22 | 56.25% |
| IQV211217C00220000 | 2021-11-17 10:43AM EST | 220.00 | 48.50 | 40.80 | 44.70 | 0.00 | - | 3 | 51 | 68.14% |
| IQV211217C00230000 | 2021-11-19 11:01AM EST | 230.00 | 40.80 | 31.10 | 34.90 | 0.00 | - | 10 | 548 | 56.98% |
| IQV211217C00240000 | 2021-11-16 3:09PM EST | 240.00 | 28.10 | 22.30 | 24.60 | 0.00 | - | 3 | 307 | 42.25% |
| IQV211217C00250000 | 2021-11-26 12:50PM EST | 250.00 | 14.50 | 14.20 | 16.20 | -7.25 | -33.33% | 2 | 682 | 37.24% |
| IQV211217C00260000 | 2021-11-26 9:50AM EST | 260.00 | 10.70 | 7.30 | 10.10 | +1.70 | +18.89% | 402 | 648 | 37.06% |
| IQV211217C00270000 | 2021-11-26 11:27AM EST | 270.00 | 4.30 | 2.65 | 4.50 | +0.60 | +16.22% | 52 | 425 | 31.56% |
| IQV211217C00280000 | 2021-11-23 2:08PM EST | 280.00 | 1.20 | 0.75 | 1.40 | 0.00 | - | 40 | 762 | 27.66% |
| IQV211217C00290000 | 2021-11-24 9:42AM EST | 290.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 5 | 645 | 37.57% |
| IQV211217C00300000 | 2021-11-26 11:38AM EST | 300.00 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 1 | 65 | 33.84% |
| IQV211217C00310000 | 2021-11-10 6:48AM EST | 310.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 39.31% |
| IQV211217C00320000 | 2021-08-25 4:31PM EST | 320.00 | 1.25 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 52.81% |
| IQV211217C00330000 | 2021-08-25 4:31PM EST | 330.00 | 0.89 | 0.00 | 0.70 | 0.00 | - | - | 3 | 50.83% |
| IQV211217C00370000 | 2021-08-24 1:52PM EST | 370.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | - | 4 | 91.43% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV211217P00100000 | 2021-08-25 4:31PM EST | 100.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | - | 0 | 262.31% |
| IQV211217P00120000 | 2021-08-25 4:31PM EST | 120.00 | 3.90 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 218.70% |
| IQV211217P00125000 | 2021-08-25 4:31PM EST | 125.00 | 4.10 | 1.20 | 4.80 | 0.00 | - | 1 | 1 | 218.75% |
| IQV211217P00130000 | 2021-08-25 4:31PM EST | 130.00 | 5.60 | 2.40 | 4.80 | 0.00 | - | 3 | 3 | 218.38% |
| IQV211217P00135000 | 2021-08-25 4:31PM EST | 135.00 | 4.80 | 1.10 | 4.80 | 0.00 | - | - | 1 | 198.36% |
| IQV211217P00140000 | 2021-08-25 4:31PM EST | 140.00 | 4.20 | 0.65 | 4.80 | 0.00 | - | 1 | 6 | 185.57% |
| IQV211217P00145000 | 2021-08-25 4:31PM EST | 145.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 171.56% |
| IQV211217P00150000 | 2021-08-25 4:31PM EST | 150.00 | 4.90 | 0.10 | 4.80 | 0.00 | - | 10 | 23 | 164.06% |
| IQV211217P00155000 | 2021-08-25 4:31PM EST | 155.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 155.22% |
| IQV211217P00160000 | 2021-08-25 4:31PM EST | 160.00 | 3.10 | 0.00 | 0.65 | 0.00 | - | 1 | 469 | 101.07% |
| IQV211217P00165000 | 2021-11-04 12:30PM EST | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 139.82% |
| IQV211217P00170000 | 2021-08-25 4:31PM EST | 170.00 | 1.19 | 0.00 | 0.70 | 0.00 | - | 5 | 50 | 91.02% |
| IQV211217P00175000 | 2021-08-25 4:31PM EST | 175.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 86.62% |
| IQV211217P00180000 | 2021-10-25 8:58AM EST | 180.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 118.19% |
| IQV211217P00185000 | 2021-08-27 9:00AM EST | 185.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 1 | 83 | 91.02% |
| IQV211217P00190000 | 2021-10-14 10:47AM EST | 190.00 | 0.98 | 0.10 | 1.60 | 0.00 | - | 1 | 152 | 82.42% |
| IQV211217P00195000 | 2021-08-25 4:31PM EST | 195.00 | 1.90 | 0.55 | 1.30 | 0.00 | - | 2 | 36 | 78.17% |
| IQV211217P00200000 | 2021-10-15 9:53AM EST | 200.00 | 1.12 | 0.10 | 3.00 | 0.00 | - | 1 | 57 | 81.64% |
| IQV211217P00210000 | 2021-11-04 1:13PM EST | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 24 | 156 | 78.64% |
| IQV211217P00220000 | 2021-11-12 12:01PM EST | 220.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 65 | 66.36% |
| IQV211217P00230000 | 2021-11-17 10:37AM EST | 230.00 | 0.65 | 0.30 | 1.05 | 0.00 | - | 11 | 204 | 42.15% |
| IQV211217P00240000 | 2021-11-26 12:54PM EST | 240.00 | 1.40 | 1.30 | 1.50 | +0.60 | +75.00% | 687 | 222 | 35.11% |
| IQV211217P00250000 | 2021-11-26 11:37AM EST | 250.00 | 2.05 | 1.80 | 3.90 | -0.15 | -6.82% | 23 | 141 | 36.08% |
| IQV211217P00260000 | 2021-11-26 11:04AM EST | 260.00 | 4.90 | 4.60 | 6.30 | +1.00 | +25.64% | 49 | 125 | 29.89% |
| IQV211217P00270000 | 2021-11-26 9:57AM EST | 270.00 | 8.00 | 10.00 | 12.70 | -1.20 | -13.04% | 4 | 36 | 32.70% |
| IQV211217P00280000 | 2021-11-18 11:58AM EST | 280.00 | 13.05 | 16.50 | 20.20 | 0.00 | - | 20 | 23 | 32.95% |
| IQV211217P00290000 | 2021-08-25 4:31PM EST | 290.00 | 51.00 | 29.70 | 32.40 | 0.00 | - | - | 4 | 55.53% |
© 2021 Yahoo. All rights reserved.
