UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.05 +0.22 (+0.27%) GOLD FUTURES
2,312.10 -18.70 (-0.80%) DOW
39,156.19 +44.03 (+0.11%) Bitcoin GBP
48,395.85 -491.58 (-1.01%)
IQVIA Holdings Inc. (IQV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV241220C00180000 | 2024-06-25 1:43PM EDT | 180.00 | 39.95 | 36.90 | 38.80 | -6.88 | -14.69% | 1 | 1 | 37.81% |
| IQV241220C00185000 | 2024-04-25 3:41PM EDT | 185.00 | 59.60 | 52.60 | 54.90 | 0.00 | - | - | 1 | 73.71% |
| IQV241220C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 32.42 | 23.10 | 24.30 | 0.00 | - | 2 | 3 | 33.21% |
| IQV241220C00210000 | 2024-06-26 11:32AM EDT | 210.00 | 17.70 | 17.40 | 18.30 | -27.50 | -60.84% | 1 | 8 | 31.40% |
| IQV241220C00220000 | 2024-06-12 2:16PM EDT | 220.00 | 18.10 | 12.60 | 13.40 | 0.00 | - | 8 | 8 | 30.09% |
| IQV241220C00230000 | 2024-06-10 12:48PM EDT | 230.00 | 12.10 | 8.80 | 9.60 | 0.00 | - | 5 | 18 | 29.23% |
| IQV241220C00240000 | 2024-06-03 11:22AM EDT | 240.00 | 6.10 | 5.90 | 6.50 | -4.20 | -40.78% | 4 | 77 | 28.16% |
| IQV241220C00250000 | 2024-06-26 12:02PM EDT | 250.00 | 4.10 | 3.70 | 4.30 | -2.00 | -32.79% | 4 | 22 | 27.43% |
| IQV241220C00260000 | 2024-06-25 11:05AM EDT | 260.00 | 3.10 | 2.35 | 2.80 | -0.20 | -6.06% | 4 | 24 | 26.95% |
| IQV241220C00270000 | 2024-06-17 9:32AM EDT | 270.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 2 | 19 | 26.84% |
| IQV241220C00280000 | 2024-05-02 3:01PM EDT | 280.00 | 4.25 | 2.30 | 2.70 | 0.00 | - | 1 | 27 | 32.62% |
| IQV241220C00290000 | 2024-05-16 11:24AM EDT | 290.00 | 4.00 | 0.00 | 2.05 | 0.00 | - | 1 | 22 | 32.94% |
| IQV241220C00300000 | 2024-05-03 2:35PM EDT | 300.00 | 2.00 | 0.95 | 1.40 | 0.00 | - | 1 | 25 | 32.48% |
| IQV241220C00310000 | 2024-04-12 1:07PM EDT | 310.00 | 3.50 | 1.75 | 2.05 | 0.00 | - | 5 | 0 | 37.72% |
| IQV241220C00320000 | 2024-03-14 10:21AM EDT | 320.00 | 6.30 | 2.40 | 2.75 | 0.00 | - | 50 | 53 | 42.78% |
| IQV241220C00350000 | 2024-03-11 3:44PM EDT | 350.00 | 4.00 | 1.10 | 1.40 | 0.00 | - | 75 | 70 | 42.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV241220P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 1 | 55.75% |
| IQV241220P00150000 | 2024-06-04 1:59PM EDT | 150.00 | 1.12 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 34.90% |
| IQV241220P00165000 | 2024-06-17 10:46AM EDT | 165.00 | 2.14 | 2.00 | 2.30 | 0.00 | - | 1 | 1 | 29.57% |
| IQV241220P00170000 | 2024-06-17 2:19PM EDT | 170.00 | 2.48 | 2.50 | 2.90 | 0.00 | - | 4 | 5 | 28.90% |
| IQV241220P00175000 | 2024-06-20 3:22PM EDT | 175.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 28.16% |
| IQV241220P00180000 | 2024-06-24 11:42AM EDT | 180.00 | 3.07 | 3.90 | 4.40 | 0.00 | - | 7 | 19 | 27.33% |
| IQV241220P00185000 | 2024-06-25 3:30PM EDT | 185.00 | 4.90 | 4.90 | 5.30 | +1.70 | +53.12% | 3 | 5 | 26.39% |
| IQV241220P00190000 | 2024-06-25 11:43AM EDT | 190.00 | 5.80 | 6.10 | 6.60 | +1.80 | +45.00% | 3 | 79 | 25.96% |
| IQV241220P00195000 | 2024-06-25 11:43AM EDT | 195.00 | 7.10 | 7.40 | 7.90 | +2.50 | +54.35% | 2 | 23 | 25.10% |
| IQV241220P00200000 | 2024-06-06 11:40AM EDT | 200.00 | 7.00 | 9.00 | 9.80 | 0.00 | - | 1 | 29 | 24.94% |
| IQV241220P00210000 | 2024-06-04 10:42AM EDT | 210.00 | 11.50 | 12.90 | 13.80 | 0.00 | - | 4 | 21 | 23.57% |
| IQV241220P00220000 | 2024-06-11 2:13PM EDT | 220.00 | 16.10 | 18.00 | 20.30 | 0.00 | - | 1 | 112 | 24.63% |
| IQV241220P00230000 | 2024-05-13 3:13PM EDT | 230.00 | 15.00 | 19.50 | 20.80 | 0.00 | - | 2 | 60 | 10.20% |
| IQV241220P00240000 | 2024-05-15 1:46PM EDT | 240.00 | 18.20 | 29.60 | 31.90 | 0.00 | - | 2 | 18 | 17.33% |
| IQV241220P00250000 | 2024-04-22 9:30AM EDT | 250.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| IQV241220P00260000 | 2024-04-09 10:28AM EDT | 260.00 | 25.40 | 32.30 | 35.30 | 0.00 | - | 2 | 16 | 0.00% |
| IQV241220P00270000 | 2024-02-16 4:37PM EDT | 270.00 | 36.50 | 28.00 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.