NYSE - Delayed Quote USD

IQVIA Holdings Inc. (IQV)

Compare
192.68 -10.26 (-5.06%)
At close: November 15 at 4:00 PM EST
198.01 +5.33 (+2.77%)
After hours: November 15 at 7:51 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IQV241220C00180000 11/15/2024 7:28 PM 180 16.08 15.80 17.10 -23.87 -59.75% 7 1 42.25%
IQV241220C00185000 11/4/2024 3:07 PM 185 28.50 12.30 13.30 0.00 0.00% 1 0 39.49%
IQV241220C00195000 11/15/2024 6:00 PM 195 6.79 6.70 7.50 -6.61 -49.33% 5 4 37.05%
IQV241220C00200000 11/15/2024 8:46 PM 200 5.00 4.00 5.10 -4.53 -47.53% 8 10 35.04%
IQV241220C00210000 11/15/2024 3:53 PM 210 1.76 1.70 2.25 -3.54 -66.79% 10 101 33.74%
IQV241220C00220000 11/15/2024 8:16 PM 220 1.00 0.70 0.95 -1.50 -60.00% 4 376 33.86%
IQV241220C00230000 11/15/2024 8:16 PM 230 0.38 0.15 0.75 -0.72 -65.45% 1 65 39.53%
IQV241220C00240000 11/13/2024 6:33 PM 240 0.72 0.05 1.50 0.00 0.00% 9 272 54.79%
IQV241220C00250000 11/14/2024 7:17 PM 250 1.20 0.00 1.40 0.00 0.00% 1 169 52.30%
IQV241220C00260000 11/4/2024 2:55 PM 260 0.82 0.00 1.35 0.00 0.00% 2 489 57.91%
IQV241220C00270000 11/15/2024 5:12 PM 270 0.10 0.00 0.15 -0.11 -52.38% 4 97 50.10%
IQV241220C00280000 10/30/2024 4:37 PM 280 0.40 0.00 0.25 0.00 0.00% 1 75 53.32%
IQV241220C00290000 9/25/2024 1:47 PM 290 0.95 0.00 0.00 0.00 0.00% 5 71 25.00%
IQV241220C00300000 9/30/2024 2:29 PM 300 0.60 0.00 0.00 0.00 0.00% 13 0 25.00%
IQV241220C00310000 9/25/2024 6:42 PM 310 0.40 0.00 0.75 0.00 0.00% 5 17 75.88%
IQV241220C00320000 10/7/2024 4:36 PM 320 0.75 0.00 1.35 0.00 0.00% 3 55 87.70%
IQV241220C00340000 9/20/2024 6:04 PM 340 0.75 0.00 0.75 0.00 0.00% 1 1 87.74%
IQV241220C00350000 3/11/2024 7:44 PM 350 4.00 1.10 1.40 0.00 0.00% 75 70 110.84%
IQV241220C00360000 9/20/2024 5:39 PM 360 0.40 0.00 0.75 0.00 0.00% 1 1 94.92%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IQV241220P00110000 4/11/2024 1:30 PM 110 0.25 0.00 2.35 0.00 0.00% - 1 116.58%
IQV241220P00125000 7/22/2024 7:31 PM 125 0.85 0.00 2.40 0.00 0.00% - 3 94.19%
IQV241220P00145000 11/5/2024 8:25 PM 145 0.39 0.10 2.00 0.00 0.00% - 1 64.89%
IQV241220P00150000 6/4/2024 5:59 PM 150 1.12 0.70 1.25 0.00 0.00% 1 1 57.64%
IQV241220P00165000 11/6/2024 7:52 PM 165 1.20 0.75 0.95 0.96 400.00% 5 13 39.48%
IQV241220P00170000 11/15/2024 8:59 PM 170 1.35 1.05 1.45 1.07 382.14% 204 5 38.18%
IQV241220P00175000 11/15/2024 8:16 PM 175 1.70 1.65 2.00 0.45 36.00% 19 5 35.77%
IQV241220P00180000 11/15/2024 6:39 PM 180 2.88 2.55 2.95 2.33 423.64% 1 27 34.40%
IQV241220P00185000 11/15/2024 8:16 PM 185 3.68 3.90 5.40 2.96 411.11% 7 25 38.46%
IQV241220P00190000 11/15/2024 4:59 PM 190 6.00 5.70 8.00 3.60 150.00% 78 147 40.45%
IQV241220P00195000 11/15/2024 7:19 PM 195 8.60 8.00 10.20 4.60 115.00% 17 1,049 38.70%
IQV241220P00200000 11/15/2024 6:15 PM 200 11.26 10.80 12.40 5.46 94.14% 6 2,845 34.96%
IQV241220P00210000 11/15/2024 6:39 PM 210 18.42 17.80 20.40 9.42 104.67% 3 1,162 38.48%
IQV241220P00220000 11/15/2024 2:54 PM 220 24.31 26.10 28.20 7.68 46.18% 1 190 33.22%
IQV241220P00230000 11/14/2024 8:37 PM 230 26.50 35.40 38.60 0.00 0.00% 1 158 45.09%
IQV241220P00240000 10/24/2024 1:51 PM 240 24.50 45.60 48.60 0.00 0.00% 3 15 52.66%
IQV241220P00250000 11/14/2024 8:47 PM 250 47.26 55.60 57.90 0.00 0.00% 11 24 50.44%
IQV241220P00260000 11/14/2024 8:47 PM 260 57.29 65.70 68.00 0.00 0.00% 11 8 58.01%
IQV241220P00270000 7/31/2024 7:13 PM 270 25.60 23.00 24.40 0.00 0.00% 1 17 0.00%

Related Tickers