Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 2023-11-02 9:40AM EDT | 65.00 | 23.10 | 33.00 | 36.50 | 0.00 | - | - | 0 | 0.00% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 0.00% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 0.00% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 101.56% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 0.00% |
| QRVO240517C00090000 | 2024-02-12 11:59AM EDT | 90.00 | 26.49 | 26.20 | 30.30 | 0.00 | - | 1 | 16 | 107.50% |
| QRVO240517C00092500 | 2024-02-23 10:30AM EDT | 92.50 | 22.90 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 0.00% |
| QRVO240517C00095000 | 2024-04-18 2:40PM EDT | 95.00 | 14.57 | 22.10 | 25.80 | 0.00 | - | 2 | 75 | 52.73% |
| QRVO240517C00097500 | 2024-04-24 10:25AM EDT | 97.50 | 16.10 | 19.60 | 23.40 | 0.00 | - | 5 | 6 | 50.29% |
| QRVO240517C00100000 | 2024-04-16 10:49AM EDT | 100.00 | 13.15 | 18.50 | 19.50 | 0.00 | - | 3 | 80 | 60.35% |
| QRVO240517C00105000 | 2024-04-26 1:20PM EDT | 105.00 | 13.00 | 14.20 | 14.70 | 0.00 | - | 7 | 319 | 51.05% |
| QRVO240517C00110000 | 2024-04-29 10:52AM EDT | 110.00 | 9.50 | 10.00 | 11.30 | 0.00 | - | 4 | 354 | 50.05% |
| QRVO240517C00115000 | 2024-04-29 3:54PM EDT | 115.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 46 | 1,685 | 45.90% |
| QRVO240517C00120000 | 2024-04-30 10:26AM EDT | 120.00 | 4.00 | 3.90 | 4.10 | +0.15 | +3.90% | 8 | 851 | 44.14% |
| QRVO240517C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 21 | 3,152 | 43.12% |
| QRVO240517C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 1.03 | 0.95 | 1.10 | +0.03 | +3.00% | 1 | 355 | 42.97% |
| QRVO240517C00135000 | 2024-04-30 9:34AM EDT | 135.00 | 0.40 | 0.45 | 0.55 | -0.05 | -11.11% | 1 | 389 | 43.90% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.10 | 0.80 | 0.00 | - | 3 | 258 | 50.24% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 55.91% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 40 | 50.29% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 70.02% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 95.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 2023-12-12 4:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 227.34% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.63% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 197.27% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 226.07% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 184.57% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 151.47% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 151.37% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 119.82% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 119.53% |
| QRVO240517P00080000 | 2024-01-22 2:56PM EDT | 80.00 | 0.82 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 127.93% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 116.85% |
| QRVO240517P00085000 | 2024-04-22 1:10PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 89.36% |
| QRVO240517P00087500 | 2024-04-22 1:55PM EDT | 87.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 82.91% |
| QRVO240517P00090000 | 2024-04-29 12:29PM EDT | 90.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 28 | 64.65% |
| QRVO240517P00092500 | 2024-04-22 11:41AM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| QRVO240517P00095000 | 2024-04-29 2:22PM EDT | 95.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 271 | 64.06% |
| QRVO240517P00097500 | 2024-04-29 2:21PM EDT | 97.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 108 | 58.89% |
| QRVO240517P00100000 | 2024-04-26 1:25PM EDT | 100.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 116 | 51.22% |
| QRVO240517P00105000 | 2024-04-29 11:52AM EDT | 105.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | 2 | 360 | 47.51% |
| QRVO240517P00110000 | 2024-04-30 10:17AM EDT | 110.00 | 1.40 | 1.35 | 1.45 | -0.10 | -6.67% | 6 | 155 | 45.09% |
| QRVO240517P00115000 | 2024-04-29 2:22PM EDT | 115.00 | 2.85 | 2.80 | 2.95 | 0.00 | - | 3 | 367 | 44.52% |
| QRVO240517P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 6.20 | 5.00 | 5.30 | 0.00 | - | 1 | 208 | 44.29% |
| QRVO240517P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 10.00 | 8.10 | 8.40 | 0.00 | - | 2 | 42 | 43.27% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 172.49% |
© 2024 Yahoo. All rights reserved.