Q - IQVIA Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Q171117C000500002017-09-28 1:01PM EST50.0045.0050.7055.400.00-221,090.63%
Q171117C000550002017-10-06 10:47PM EST55.0039.8045.8050.400.00-20970.70%
Q171117C000700002017-11-10 10:50AM EST70.0034.1032.1036.30+19.25+129.63%55510.55%
Q171117C000750002017-06-02 10:50PM EST75.007.9027.7028.600.00-1111307.81%
Q171117C000800002017-11-13 11:50AM EST80.0022.740.000.000.00-500.00%
Q171117C000825002017-08-25 10:00AM EST82.5017.0020.1021.200.00-77253.52%
Q171117C000850002017-11-10 11:37AM EST85.0020.2817.6020.90+1.58+8.45%327303.52%
Q171117C000875002017-11-13 12:49PM EST87.5015.300.000.000.00-2100.00%
Q171117C000900002017-11-13 11:57AM EST90.0012.950.000.000.00-4000.00%
Q171117C000925002017-10-26 10:59AM EST92.5013.5013.7016.300.00-525411.33%
Q171117C000950002017-11-13 11:58AM EST95.007.940.000.000.00-4500.00%
Q171117C000975002017-11-03 1:45PM EST97.5010.9010.0011.10+0.40+3.81%148342.09%
Q171117C001000002017-11-10 10:30AM EST100.004.304.104.60-3.15-42.28%183102.73%
Q171117C001050002017-11-10 2:42PM EST105.000.910.700.95+0.32+54.24%21,65467.09%
Q171117C001100002017-11-09 9:30AM EST110.000.150.000.150.00-15869.53%
Q171117C001150002017-11-01 8:53AM EST115.000.130.001.050.00-10166.80%
Q171117C001200002017-06-02 10:50PM EST120.000.600.000.400.00-1010170.31%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Q171117P000600002017-08-03 10:41AM EST60.000.160.000.10+0.01+6.67%11435.94%
Q171117P000650002017-08-03 10:41AM EST65.000.130.000.20-0.32-71.11%112414.06%
Q171117P000700002017-10-31 12:55PM EST70.000.010.000.150.00-728340.63%
Q171117P000725002017-06-21 9:46AM EST72.500.300.200.650.00-112420.70%
Q171117P000775002017-06-06 1:29PM EST77.501.750.000.300.00-75290.63%
Q171117P000800002017-07-26 11:23AM EST80.000.750.751.000.00-133385.16%
Q171117P000825002017-10-16 9:36AM EST82.500.130.000.30+0.06+85.71%242236.33%
Q171117P000850002017-11-03 10:22AM EST85.000.050.000.100.00-3130175.78%
Q171117P000875002017-10-11 1:00PM EST87.500.270.050.250.00-30130183.59%
Q171117P000900002017-11-01 1:25PM EST90.000.090.000.150.00-4116139.06%
Q171117P000925002017-10-23 2:20PM EST92.500.200.000.400.00-352140.63%
Q171117P000950002017-10-31 9:35AM EST95.000.150.000.200.00-61,52097.66%
Q171117P000975002017-10-27 1:14PM EST97.500.100.000.20-0.75-88.24%24373.24%
Q171117P001000002017-11-13 3:10PM EST100.000.300.000.000.00-3012.50%
Q171117P001050002017-11-10 12:46PM EST105.001.501.551.90-1.50-50.00%1065743.75%
Q171117P001100002017-11-10 2:39PM EST110.005.785.306.30-0.85-12.82%1070.00%
Q171117P001150002017-11-10 11:46PM EST115.006.078.8012.000.00-50162.70%