Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO250117C00060000 | 2023-10-12 3:56PM EDT | 60.00 | 39.90 | 35.70 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| QRVO250117C00070000 | 2024-02-22 10:30AM EDT | 70.00 | 47.20 | 46.10 | 51.00 | 0.00 | - | 1 | 0 | 57.61% |
| QRVO250117C00075000 | 2023-01-17 2:20PM EDT | 75.00 | 41.00 | 43.40 | 44.40 | 0.00 | - | 1 | 1 | 41.90% |
| QRVO250117C00077500 | 2023-09-07 2:42PM EDT | 77.50 | 32.00 | 27.80 | 28.70 | 0.00 | - | - | 1 | 0.00% |
| QRVO250117C00080000 | 2024-03-01 4:34PM EDT | 80.00 | 44.49 | 37.50 | 42.40 | 0.00 | - | 2 | 3 | 52.82% |
| QRVO250117C00082500 | 2023-11-30 11:39AM EDT | 82.50 | 23.30 | 35.00 | 40.00 | 0.00 | - | 1 | 6 | 50.33% |
| QRVO250117C00085000 | 2024-01-29 4:23PM EDT | 85.00 | 27.58 | 32.30 | 35.20 | 0.00 | - | 1 | 19 | 36.96% |
| QRVO250117C00087500 | 2024-03-07 11:15AM EDT | 87.50 | 37.00 | 32.30 | 35.40 | 0.00 | - | 1 | 23 | 46.25% |
| QRVO250117C00090000 | 2024-02-14 12:50PM EDT | 90.00 | 30.34 | 28.30 | 32.00 | 0.00 | - | 2 | 26 | 39.93% |
| QRVO250117C00092500 | 2023-10-04 1:22PM EDT | 92.50 | 18.50 | 13.60 | 13.90 | 0.00 | - | 4 | 36 | 0.00% |
| QRVO250117C00095000 | 2024-04-19 3:05PM EDT | 95.00 | 20.30 | 28.50 | 32.30 | 0.00 | - | 14 | 123 | 52.64% |
| QRVO250117C00097500 | 2024-04-24 9:42AM EDT | 97.50 | 23.81 | 26.30 | 30.50 | 0.00 | - | 1 | 33 | 51.64% |
| QRVO250117C00100000 | 2024-04-18 9:32AM EDT | 100.00 | 20.61 | 24.50 | 28.70 | 0.00 | - | 1 | 60 | 50.54% |
| QRVO250117C00105000 | 2024-03-21 3:04PM EDT | 105.00 | 22.84 | 14.70 | 15.20 | 0.00 | - | 2 | 63 | 18.66% |
| QRVO250117C00110000 | 2024-04-24 2:46PM EDT | 110.00 | 15.90 | 19.90 | 20.50 | 0.00 | - | 1 | 294 | 42.52% |
| QRVO250117C00115000 | 2024-04-29 1:37PM EDT | 115.00 | 17.80 | 16.70 | 17.50 | 0.00 | - | 1 | 1,116 | 40.96% |
| QRVO250117C00120000 | 2024-04-29 1:25PM EDT | 120.00 | 15.10 | 14.10 | 15.10 | 0.00 | - | 1 | 870 | 40.38% |
| QRVO250117C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 12.00 | 12.10 | 12.80 | 0.00 | - | 30 | 220 | 39.47% |
| QRVO250117C00130000 | 2024-04-26 11:34AM EDT | 130.00 | 9.90 | 10.00 | 10.70 | 0.00 | - | 2 | 643 | 38.50% |
| QRVO250117C00135000 | 2024-04-29 10:08AM EDT | 135.00 | 8.90 | 8.60 | 9.20 | +0.40 | +4.71% | 1 | 312 | 38.51% |
| QRVO250117C00140000 | 2024-04-17 2:26PM EDT | 140.00 | 5.20 | 7.10 | 7.50 | 0.00 | - | 4 | 96 | 37.46% |
| QRVO250117C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 5.80 | 5.90 | 6.20 | 0.00 | - | 1 | 326 | 36.96% |
| QRVO250117C00150000 | 2024-04-25 9:57AM EDT | 150.00 | 3.80 | 4.80 | 5.20 | 0.00 | - | 5 | 289 | 36.83% |
| QRVO250117C00155000 | 2024-04-22 2:23PM EDT | 155.00 | 2.30 | 3.90 | 4.30 | 0.00 | - | 3 | 34 | 36.55% |
| QRVO250117C00160000 | 2024-04-26 1:27PM EDT | 160.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 3 | 72 | 36.16% |
| QRVO250117C00165000 | 2024-04-17 12:46PM EDT | 165.00 | 2.10 | 2.35 | 2.85 | 0.00 | - | 40 | 52 | 35.86% |
| QRVO250117C00170000 | 2024-04-10 12:30PM EDT | 170.00 | 2.20 | 2.05 | 2.40 | 0.00 | - | 2 | 55 | 35.97% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO250117P00040000 | 2023-11-13 11:47AM EDT | 40.00 | 0.28 | 0.00 | 2.70 | 0.00 | - | 5 | 33 | 84.38% |
| QRVO250117P00042500 | 2023-10-24 1:09PM EDT | 42.50 | 0.80 | 0.05 | 2.15 | 0.00 | - | - | 1 | 76.47% |
| QRVO250117P00045000 | 2023-10-24 12:46PM EDT | 45.00 | 0.90 | 0.05 | 1.30 | 0.00 | - | 4 | 4 | 65.65% |
| QRVO250117P00047500 | 2023-11-10 2:16PM EDT | 47.50 | 1.00 | 0.10 | 1.95 | 0.00 | - | 1 | 2 | 67.85% |
| QRVO250117P00050000 | 2023-09-12 9:30AM EDT | 50.00 | 1.40 | 0.10 | 2.70 | 0.00 | - | 1 | 11 | 69.14% |
| QRVO250117P00055000 | 2023-12-19 10:30AM EDT | 55.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 55.42% |
| QRVO250117P00060000 | 2024-03-12 11:59AM EDT | 60.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 49 | 50.17% |
| QRVO250117P00065000 | 2024-04-26 11:42AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| QRVO250117P00070000 | 2024-03-04 11:20AM EDT | 70.00 | 0.99 | 0.40 | 2.25 | 0.00 | - | 1 | 17 | 51.61% |
| QRVO250117P00072500 | 2024-02-12 1:47PM EDT | 72.50 | 1.50 | 0.40 | 1.45 | 0.00 | - | 5 | 11 | 43.20% |
| QRVO250117P00075000 | 2024-04-29 11:52AM EDT | 75.00 | 1.60 | 0.80 | 2.60 | 0.00 | - | 1 | 49 | 48.29% |
| QRVO250117P00077500 | 2024-04-08 12:27PM EDT | 77.50 | 1.60 | 0.10 | 2.80 | 0.00 | - | 1 | 29 | 46.72% |
| QRVO250117P00080000 | 2024-04-08 3:54PM EDT | 80.00 | 2.00 | 0.85 | 2.85 | 0.00 | - | 1 | 67 | 44.32% |
| QRVO250117P00082500 | 2024-02-21 1:17PM EDT | 82.50 | 2.61 | 1.25 | 5.00 | 0.00 | - | 1 | 55 | 51.60% |
| QRVO250117P00085000 | 2024-04-18 3:57PM EDT | 85.00 | 3.60 | 1.15 | 2.35 | 0.00 | - | 1 | 46 | 36.69% |
| QRVO250117P00087500 | 2024-01-31 10:50AM EDT | 87.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| QRVO250117P00090000 | 2024-04-15 1:38PM EDT | 90.00 | 4.40 | 2.05 | 3.40 | 0.00 | - | 1 | 91 | 36.64% |
| QRVO250117P00092500 | 2024-01-25 2:45PM EDT | 92.50 | 6.00 | 3.90 | 6.40 | 0.00 | - | 1 | 124 | 45.32% |
| QRVO250117P00095000 | 2024-04-15 10:18AM EDT | 95.00 | 5.30 | 3.40 | 4.30 | 0.00 | - | 3 | 124 | 35.06% |
| QRVO250117P00097500 | 2024-04-10 1:41PM EDT | 97.50 | 5.80 | 4.00 | 4.90 | 0.00 | - | 5 | 194 | 34.56% |
| QRVO250117P00100000 | 2024-04-12 10:23AM EDT | 100.00 | 6.70 | 4.50 | 5.80 | 0.00 | - | 4 | 140 | 34.85% |
| QRVO250117P00105000 | 2024-04-12 12:33PM EDT | 105.00 | 8.90 | 6.00 | 7.20 | 0.00 | - | 1 | 371 | 33.49% |
| QRVO250117P00110000 | 2024-04-22 2:23PM EDT | 110.00 | 12.20 | 8.00 | 8.40 | 0.00 | - | 1 | 583 | 30.94% |
| QRVO250117P00115000 | 2024-04-22 2:22PM EDT | 115.00 | 14.90 | 10.10 | 10.60 | 0.00 | - | 1 | 276 | 30.40% |
| QRVO250117P00120000 | 2024-04-25 1:12PM EDT | 120.00 | 14.70 | 12.40 | 13.00 | 0.00 | - | 16 | 239 | 29.55% |
| QRVO250117P00125000 | 2024-04-09 3:03PM EDT | 125.00 | 17.30 | 15.10 | 15.70 | 0.00 | - | 25 | 52 | 28.66% |
| QRVO250117P00130000 | 2024-03-11 1:23PM EDT | 130.00 | 19.70 | 21.40 | 22.20 | 0.00 | - | 30 | 33 | 36.73% |
| QRVO250117P00135000 | 2024-02-09 1:42PM EDT | 135.00 | 24.50 | 23.00 | 24.70 | 0.00 | - | 1 | 3 | 34.06% |
| QRVO250117P00145000 | 2023-07-21 10:22AM EDT | 145.00 | 39.75 | 45.60 | 46.40 | 0.00 | - | 5 | 0 | 69.78% |
© 2024 Yahoo. All rights reserved.