IQV - IQVIA Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230616C00180000 | 2023-05-26 1:09PM EDT | 180.00 | 20.85 | 16.60 | 19.20 | 0.00 | - | 8 | 7 | 51.39% |
| IQV230616C00185000 | 2023-05-25 9:50AM EDT | 185.00 | 16.20 | 11.50 | 14.60 | 0.00 | - | 1 | 2 | 44.63% |
| IQV230616C00190000 | 2023-05-26 1:09PM EDT | 190.00 | 12.33 | 8.90 | 11.10 | 0.00 | - | 8 | 91 | 44.07% |
| IQV230616C00195000 | 2023-05-31 10:53AM EDT | 195.00 | 4.92 | 6.00 | 6.40 | -3.01 | -37.96% | 2 | 38 | 32.95% |
| IQV230616C00200000 | 2023-05-31 10:49AM EDT | 200.00 | 2.70 | 3.40 | 3.70 | -2.00 | -42.55% | 8 | 130 | 30.75% |
| IQV230616C00210000 | 2023-05-31 10:42AM EDT | 210.00 | 1.20 | 0.70 | 1.40 | -0.61 | -33.70% | 7 | 629 | 33.62% |
| IQV230616C00220000 | 2023-05-23 10:44AM EDT | 220.00 | 1.16 | 0.10 | 1.45 | 0.00 | - | 10 | 31 | 48.27% |
| IQV230616C00230000 | 2023-05-22 12:11PM EDT | 230.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 47.75% |
| IQV230616C00270000 | 2023-04-24 11:28AM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 114.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV230616P00125000 | 2023-04-28 9:31AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 112.40% |
| IQV230616P00130000 | 2023-04-26 2:38PM EDT | 130.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 68 | 85.55% |
| IQV230616P00140000 | 2023-05-24 9:49AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 74.02% |
| IQV230616P00145000 | 2023-05-24 3:40PM EDT | 145.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 10 | 85.06% |
| IQV230616P00150000 | 2023-04-28 10:25AM EDT | 150.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 62.31% |
| IQV230616P00155000 | 2023-05-24 3:50PM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 22 | 27 | 101.37% |
| IQV230616P00160000 | 2023-05-31 3:59PM EDT | 160.00 | 0.10 | 0.00 | 4.80 | -0.05 | -33.33% | 9 | 29 | 91.46% |
| IQV230616P00165000 | 2023-05-24 3:50PM EDT | 165.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2,306 | 81.67% |
| IQV230616P00170000 | 2023-05-26 1:51PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 7 | 0 | 71.95% |
| IQV230616P00175000 | 2023-05-31 12:27PM EDT | 175.00 | 0.70 | 0.35 | 5.00 | +0.10 | +16.67% | 1 | 1,072 | 64.84% |
| IQV230616P00180000 | 2023-05-24 3:50PM EDT | 180.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | 8 | 131 | 38.36% |
| IQV230616P00185000 | 2023-05-24 1:35PM EDT | 185.00 | 1.85 | 1.15 | 2.75 | 0.00 | - | 3 | 64 | 45.12% |
| IQV230616P00190000 | 2023-05-31 9:47AM EDT | 190.00 | 2.30 | 2.00 | 2.50 | -0.49 | -17.56% | 1 | 66 | 32.48% |
| IQV230616P00195000 | 2023-05-26 11:30AM EDT | 195.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 3 | 521 | 29.30% |
| IQV230616P00200000 | 2023-05-30 3:56PM EDT | 200.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 22 | 122 | 27.70% |
| IQV230616P00210000 | 2023-05-23 10:30AM EDT | 210.00 | 7.90 | 11.70 | 14.90 | 0.00 | - | - | 7 | 37.16% |
| IQV230616P00220000 | 2023-05-19 2:19PM EDT | 220.00 | 20.70 | 22.30 | 24.50 | 0.00 | - | 1 | 1 | 47.85% |
© 2023 Yahoo. All rights reserved.