NYSE - Delayed Quote • USD
IQVIA Holdings Inc. (IQV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240517C00090000 | 11/21/2023 3:34 PM | 90 | 119.90 | 137.00 | 141.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| IQV240517C00100000 | 11/17/2023 5:01 PM | 100 | 106.83 | 126.50 | 131.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IQV240517C00165000 | 10/30/2023 6:53 PM | 165 | 26.20 | 53.20 | 57.90 | 0.00 | 0.00% | - | 15 | 0.00% |
| IQV240517C00170000 | 2/14/2024 5:59 PM | 170 | 71.61 | 82.50 | 86.30 | 0.00 | 0.00% | 1 | 1 | 235.66% |
| IQV240517C00175000 | 10/31/2023 7:27 PM | 175 | 22.80 | 44.50 | 48.70 | 0.00 | 0.00% | 16 | 16 | 0.00% |
| IQV240517C00180000 | 10/25/2023 6:14 PM | 180 | 19.80 | 39.40 | 41.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| IQV240517C00185000 | 10/20/2023 5:51 PM | 185 | 20.30 | 29.80 | 31.80 | 0.00 | 0.00% | 14 | 17 | 0.00% |
| IQV240517C00190000 | 3/1/2024 7:29 PM | 190 | 64.19 | 63.40 | 66.50 | 0.00 | 0.00% | 1 | 22 | 191.32% |
| IQV240517C00195000 | 2/14/2024 2:37 PM | 195 | 43.41 | 58.40 | 61.80 | 0.00 | 0.00% | 4 | 27 | 180.69% |
| IQV240517C00200000 | 4/19/2024 3:17 PM | 200 | 29.65 | 33.80 | 37.90 | 0.00 | 0.00% | 1 | 66 | 67.99% |
| IQV240517C00210000 | 4/12/2024 2:44 PM | 210 | 27.25 | 25.70 | 27.60 | 0.00 | 0.00% | 10 | 55 | 51.49% |
| IQV240517C00220000 | 4/26/2024 2:40 PM | 220 | 18.50 | 16.20 | 19.30 | -4.60 | -19.91% | 1 | 147 | 46.79% |
| IQV240517C00230000 | 4/25/2024 5:24 PM | 230 | 9.35 | 10.20 | 10.70 | 0.00 | 0.00% | 2 | 323 | 36.08% |
| IQV240517C00240000 | 4/26/2024 3:46 PM | 240 | 5.79 | 5.10 | 5.50 | 0.39 | 7.22% | 1 | 438 | 34.31% |
| IQV240517C00250000 | 4/26/2024 3:46 PM | 250 | 2.74 | 2.20 | 2.55 | 0.36 | 15.13% | 2 | 486 | 34.14% |
| IQV240517C00260000 | 4/26/2024 6:46 PM | 260 | 1.00 | 0.80 | 1.00 | 0.11 | 12.36% | 2 | 502 | 33.74% |
| IQV240517C00270000 | 4/23/2024 7:27 PM | 270 | 0.60 | 0.10 | 0.85 | 0.00 | 0.00% | 7 | 651 | 40.72% |
| IQV240517C00280000 | 4/17/2024 6:15 PM | 280 | 0.12 | 0.05 | 0.70 | 0.00 | 0.00% | 2 | 72 | 46.44% |
| IQV240517C00290000 | 4/24/2024 3:41 PM | 290 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 173 | 54.22% |
| IQV240517C00300000 | 2/28/2024 3:46 PM | 300 | 1.08 | 0.15 | 0.85 | 0.00 | 0.00% | 1 | 3 | 56.40% |
| IQV240517C00310000 | 3/14/2024 1:45 PM | 310 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 59.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240517P00095000 | 11/7/2023 5:11 PM | 95 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 160.16% |
| IQV240517P00100000 | 10/20/2023 4:18 PM | 100 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 168.16% |
| IQV240517P00110000 | 10/19/2023 5:03 PM | 110 | 0.95 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 1 | 173.97% |
| IQV240517P00150000 | 10/30/2023 3:12 PM | 150 | 5.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 136.72% |
| IQV240517P00155000 | 4/24/2024 5:24 PM | 155 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 88.18% |
| IQV240517P00160000 | 2/26/2024 2:44 PM | 160 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 82.32% |
| IQV240517P00165000 | 2/12/2024 3:36 PM | 165 | 0.95 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 10 | 85.55% |
| IQV240517P00170000 | 11/17/2023 2:50 PM | 170 | 3.80 | 1.20 | 2.60 | 0.00 | 0.00% | 1 | 40 | 99.22% |
| IQV240517P00175000 | 4/25/2024 2:53 PM | 175 | 0.37 | 0.05 | 0.75 | 0.00 | 0.00% | 21 | 44 | 66.21% |
| IQV240517P00180000 | 4/25/2024 2:53 PM | 180 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 79 | 60.06% |
| IQV240517P00185000 | 4/4/2024 7:17 PM | 185 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 185 | 54.79% |
| IQV240517P00190000 | 4/8/2024 5:59 PM | 190 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 112 | 50.20% |
| IQV240517P00195000 | 4/23/2024 4:45 PM | 195 | 0.35 | 0.10 | 0.70 | 0.00 | 0.00% | 10 | 190 | 50.54% |
| IQV240517P00200000 | 4/12/2024 2:03 PM | 200 | 0.65 | 0.25 | 0.85 | 0.00 | 0.00% | 1 | 162 | 47.07% |
| IQV240517P00210000 | 4/25/2024 7:00 PM | 210 | 1.07 | 0.65 | 1.05 | 0.00 | 0.00% | 5 | 88 | 37.79% |
| IQV240517P00220000 | 4/26/2024 2:35 PM | 220 | 2.15 | 2.00 | 2.35 | -0.15 | -6.52% | 2 | 1,396 | 34.84% |
| IQV240517P00230000 | 4/25/2024 2:44 PM | 230 | 5.90 | 4.70 | 5.20 | 0.00 | 0.00% | 8 | 2,033 | 33.22% |
| IQV240517P00240000 | 4/25/2024 3:09 PM | 240 | 10.80 | 9.50 | 10.20 | 0.00 | 0.00% | 5 | 61 | 32.40% |
| IQV240517P00250000 | 4/23/2024 3:08 PM | 250 | 16.10 | 15.20 | 18.70 | 0.00 | 0.00% | 5 | 52 | 39.86% |
| IQV240517P00260000 | 4/16/2024 7:14 PM | 260 | 30.10 | 24.50 | 27.20 | 0.00 | 0.00% | 2 | 5 | 42.30% |
| IQV240517P00270000 | 3/12/2024 4:31 PM | 270 | 16.30 | 31.30 | 32.80 | 0.00 | 0.00% | - | 14 | 0.00% |
| IQV240517P00280000 | 3/8/2024 5:52 PM | 280 | 23.21 | 36.90 | 39.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
ICLR ICON Public Limited Company
308.31
+2.74%
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
MTD Mettler-Toledo International Inc.
1,238.09
+0.42%
WAT Waters Corporation
311.30
+0.96%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
A Agilent Technologies, Inc.
137.74
+1.00%
NTRA Natera, Inc.
91.66
+0.42%
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%