Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816C00050000 | 2024-03-01 2:16PM EDT | 50.00 | 70.00 | 63.50 | 68.00 | 0.00 | - | 2 | 0 | 82.91% |
| QRVO240816C00077500 | 2024-01-08 4:23PM EDT | 77.50 | 32.00 | 34.20 | 38.00 | 0.00 | - | - | 3 | 0.00% |
| QRVO240816C00080000 | 2024-02-13 3:28PM EDT | 80.00 | 34.30 | 34.00 | 38.10 | 0.00 | - | 4 | 3 | 43.16% |
| QRVO240816C00085000 | 2023-11-02 2:42PM EDT | 85.00 | 12.00 | 19.50 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240816C00087500 | 2023-11-02 2:39PM EDT | 87.50 | 10.60 | 17.80 | 18.20 | 0.00 | - | - | 1 | 0.00% |
| QRVO240816C00090000 | 2024-03-20 11:27AM EDT | 90.00 | 24.70 | 17.60 | 19.50 | 0.00 | - | 1 | 15 | 0.00% |
| QRVO240816C00092500 | 2023-11-02 10:15AM EDT | 92.50 | 6.50 | 14.00 | 15.00 | 0.00 | - | 2 | 2 | 0.00% |
| QRVO240816C00095000 | 2024-02-12 11:53AM EDT | 95.00 | 24.61 | 25.70 | 26.70 | 0.00 | - | 1 | 8 | 50.12% |
| QRVO240816C00097500 | 2024-03-20 10:49AM EDT | 97.50 | 18.58 | 12.30 | 14.00 | 0.00 | - | 1 | 16 | 0.00% |
| QRVO240816C00100000 | 2024-04-03 2:55PM EDT | 100.00 | 19.85 | 21.20 | 21.60 | 0.00 | - | 2 | 36 | 44.62% |
| QRVO240816C00105000 | 2024-04-15 1:05PM EDT | 105.00 | 13.60 | 17.40 | 17.80 | 0.00 | - | 4 | 75 | 42.53% |
| QRVO240816C00110000 | 2024-04-30 12:59PM EDT | 110.00 | 13.85 | 14.00 | 14.40 | +3.80 | +37.81% | 1 | 169 | 40.98% |
| QRVO240816C00115000 | 2024-04-26 1:45PM EDT | 115.00 | 10.83 | 11.00 | 11.40 | 0.00 | - | 2 | 165 | 39.67% |
| QRVO240816C00120000 | 2024-04-29 10:25AM EDT | 120.00 | 8.76 | 8.60 | 8.80 | 0.00 | - | 3 | 219 | 38.48% |
| QRVO240816C00125000 | 2024-04-29 1:21PM EDT | 125.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 24 | 427 | 37.74% |
| QRVO240816C00130000 | 2024-04-29 12:58PM EDT | 130.00 | 5.04 | 4.80 | 5.00 | 0.00 | - | 5 | 208 | 37.13% |
| QRVO240816C00135000 | 2024-04-29 12:07PM EDT | 135.00 | 3.65 | 3.50 | 3.70 | -0.05 | -1.35% | 10 | 104 | 36.80% |
| QRVO240816C00140000 | 2024-04-25 10:55AM EDT | 140.00 | 1.95 | 2.55 | 2.70 | 0.00 | - | 2 | 255 | 36.56% |
| QRVO240816C00145000 | 2024-04-30 12:49PM EDT | 145.00 | 1.90 | 1.75 | 1.95 | +0.50 | +35.71% | 1 | 198 | 36.40% |
| QRVO240816C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 8 | 57 | 36.69% |
| QRVO240816C00155000 | 2024-04-12 1:02PM EDT | 155.00 | 0.82 | 0.95 | 1.05 | 0.00 | - | 202 | 256 | 36.77% |
| QRVO240816C00160000 | 2024-04-19 2:38PM EDT | 160.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 30 | 37.33% |
| QRVO240816C00165000 | 2024-04-04 2:44PM EDT | 165.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 37.70% |
| QRVO240816C00170000 | 2024-04-04 3:53PM EDT | 170.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 5 | 42.68% |
| QRVO240816C00175000 | 2024-03-12 10:44AM EDT | 175.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 44.58% |
| QRVO240816C00180000 | 2024-03-12 3:29PM EDT | 180.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 46.95% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816P00045000 | 2023-10-31 12:05PM EDT | 45.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 85.94% |
| QRVO240816P00055000 | 2024-02-07 11:12AM EDT | 55.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 88.57% |
| QRVO240816P00060000 | 2023-11-15 11:16AM EDT | 60.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 66.46% |
| QRVO240816P00065000 | 2023-11-14 4:02PM EDT | 65.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 60.11% |
| QRVO240816P00070000 | 2024-01-18 11:13AM EDT | 70.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 53.52% |
| QRVO240816P00075000 | 2024-01-31 11:10AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| QRVO240816P00077500 | 2024-01-31 11:10AM EDT | 77.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QRVO240816P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 32 | 47.36% |
| QRVO240816P00082500 | 2024-04-29 1:38PM EDT | 82.50 | 0.45 | 0.40 | 2.50 | 0.00 | - | 1 | 15 | 52.38% |
| QRVO240816P00085000 | 2024-04-26 10:02AM EDT | 85.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 3 | 87 | 58.79% |
| QRVO240816P00087500 | 2024-03-12 2:29PM EDT | 87.50 | 0.95 | 0.85 | 1.45 | 0.00 | - | 1 | 39 | 45.61% |
| QRVO240816P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 1.07 | 0.80 | 0.95 | 0.00 | - | 1 | 79 | 37.55% |
| QRVO240816P00092500 | 2024-04-18 12:05PM EDT | 92.50 | 2.30 | 1.05 | 1.20 | 0.00 | - | 7 | 89 | 36.91% |
| QRVO240816P00095000 | 2024-04-26 2:08PM EDT | 95.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 5 | 43 | 35.89% |
| QRVO240816P00097500 | 2024-04-19 11:01AM EDT | 97.50 | 3.90 | 1.70 | 1.85 | 0.00 | - | 1 | 122 | 35.58% |
| QRVO240816P00100000 | 2024-04-30 10:48AM EDT | 100.00 | 2.05 | 2.10 | 2.30 | -2.05 | -50.00% | 1 | 133 | 35.11% |
| QRVO240816P00105000 | 2024-04-29 10:31AM EDT | 105.00 | 3.31 | 3.20 | 3.50 | 0.00 | - | 5 | 215 | 34.42% |
| QRVO240816P00110000 | 2024-04-30 11:13AM EDT | 110.00 | 4.80 | 4.80 | 5.00 | -2.20 | -31.43% | 1 | 136 | 33.33% |
| QRVO240816P00115000 | 2024-04-25 11:16AM EDT | 115.00 | 9.00 | 6.70 | 7.10 | 0.00 | - | 20 | 85 | 32.95% |
| QRVO240816P00120000 | 2024-04-25 1:58PM EDT | 120.00 | 10.90 | 9.20 | 9.50 | 0.00 | - | 21 | 94 | 31.90% |
| QRVO240816P00125000 | 2024-04-10 10:38AM EDT | 125.00 | 14.60 | 12.10 | 12.40 | 0.00 | - | 1 | 10 | 30.98% |
| QRVO240816P00130000 | 2024-04-30 12:24PM EDT | 130.00 | 15.40 | 15.40 | 16.10 | -4.60 | -23.00% | 1 | 1 | 31.60% |
© 2024 Yahoo. All rights reserved.