IQV - IQVIA Holdings Inc.
NYSE - Nasdaq Real-time 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 | 19.20 | 22.60 | +5.35 | +34.52% | 8 | 14 | 56.58% |
| IQV230616C00185000 | 2023-05-25 9:50AM EDT | 185.00 | 16.20 | 14.60 | 17.80 | 0.00 | - | 1 | 2 | 48.73% |
| IQV230616C00190000 | 2023-05-26 1:09PM EDT | 190.00 | 12.33 | 11.80 | 12.80 | -1.82 | -12.86% | 8 | 83 | 39.04% |
| IQV230616C00195000 | 2023-05-25 2:00PM EDT | 195.00 | 7.93 | 8.50 | 8.80 | 0.00 | - | 25 | 38 | 34.36% |
| IQV230616C00200000 | 2023-05-26 2:39PM EDT | 200.00 | 5.20 | 5.50 | 6.00 | +0.50 | +10.64% | 1 | 130 | 33.63% |
| IQV230616C00210000 | 2023-05-26 3:40PM EDT | 210.00 | 1.80 | 1.80 | 2.05 | +0.41 | +29.50% | 119 | 516 | 30.76% |
| IQV230616C00220000 | 2023-05-23 10:44AM EDT | 220.00 | 1.16 | 0.20 | 0.85 | 0.00 | - | 10 | 31 | 33.72% |
| IQV230616C00230000 | 2023-05-22 12:11PM EDT | 230.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 1 | 49.41% |
| IQV230616C00270000 | 2023-04-24 11:28AM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 98.97% |
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 | 102.83% |
| IQV230616P00130000 | 2023-04-26 2:38PM EDT | 130.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 68 | 78.52% |
| IQV230616P00140000 | 2023-05-24 9:49AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 68.26% |
| IQV230616P00145000 | 2023-05-24 3:40PM EDT | 145.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 10 | 71.09% |
| IQV230616P00150000 | 2023-04-28 10:25AM EDT | 150.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 57.91% |
| IQV230616P00155000 | 2023-05-24 3:50PM EDT | 155.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 22 | 27 | 64.60% |
| IQV230616P00160000 | 2023-05-26 2:59PM EDT | 160.00 | 0.15 | 0.00 | 0.35 | -0.05 | -25.00% | 20 | 9 | 53.42% |
| IQV230616P00165000 | 2023-05-24 3:50PM EDT | 165.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 2,306 | 49.56% |
| IQV230616P00170000 | 2023-05-26 1:51PM EDT | 170.00 | 0.50 | 0.00 | 1.35 | -0.05 | -9.09% | 7 | 1,097 | 56.59% |
| IQV230616P00175000 | 2023-05-24 9:31AM EDT | 175.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | 1 | 1,069 | 41.53% |
| IQV230616P00180000 | 2023-05-24 3:50PM EDT | 180.00 | 1.20 | 0.30 | 1.85 | 0.00 | - | 8 | 131 | 45.95% |
| IQV230616P00185000 | 2023-05-24 1:35PM EDT | 185.00 | 1.85 | 0.65 | 1.65 | 0.00 | - | 3 | 64 | 36.02% |
| IQV230616P00190000 | 2023-05-25 3:35PM EDT | 190.00 | 2.79 | 2.05 | 2.35 | 0.00 | - | 17 | 66 | 32.53% |
| IQV230616P00195000 | 2023-05-26 11:30AM EDT | 195.00 | 3.70 | 3.50 | 3.70 | -0.80 | -17.78% | 3 | 519 | 30.68% |
| IQV230616P00200000 | 2023-05-26 12:29PM EDT | 200.00 | 5.50 | 5.50 | 5.70 | -1.40 | -20.29% | 1 | 100 | 29.07% |
| IQV230616P00210000 | 2023-05-23 10:30AM EDT | 210.00 | 7.90 | 9.90 | 13.60 | +7.90 | - | - | 7 | 37.24% |
| IQV230616P00220000 | 2023-05-19 2:19PM EDT | 220.00 | 20.70 | 18.40 | 21.60 | 0.00 | - | 1 | 1 | 35.85% |
© 2023 Yahoo. All rights reserved.