Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM 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 | 134.30% |
| 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 | 89.31% |
| QRVO240517C00092500 | 2024-02-23 10:30AM EDT | 92.50 | 22.90 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 25.00% |
| QRVO240517C00095000 | 2024-04-18 2:40PM EDT | 95.00 | 14.57 | 22.20 | 23.90 | 0.00 | - | 2 | 75 | 69.92% |
| QRVO240517C00097500 | 2024-04-24 10:25AM EDT | 97.50 | 16.10 | 19.80 | 21.80 | 0.00 | - | 5 | 6 | 69.09% |
| QRVO240517C00100000 | 2024-04-16 10:49AM EDT | 100.00 | 18.55 | 17.60 | 18.40 | +5.40 | +41.06% | 21 | 80 | 55.37% |
| QRVO240517C00105000 | 2024-04-30 12:59PM EDT | 105.00 | 13.30 | 13.20 | 13.60 | +0.30 | +2.31% | 1 | 319 | 53.03% |
| QRVO240517C00110000 | 2024-04-30 11:16AM EDT | 110.00 | 9.90 | 9.20 | 9.40 | +0.40 | +4.21% | 1 | 354 | 47.93% |
| QRVO240517C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 6.61 | 5.80 | 6.10 | -0.19 | -2.79% | 2 | 1,685 | 46.69% |
| QRVO240517C00120000 | 2024-04-29 3:51PM EDT | 120.00 | 4.00 | 3.40 | 3.50 | +0.15 | +3.90% | 8 | 851 | 44.58% |
| QRVO240517C00125000 | 2024-04-30 1:22PM EDT | 125.00 | 1.76 | 1.70 | 1.85 | -0.34 | -16.19% | 1 | 3,152 | 43.85% |
| QRVO240517C00130000 | 2024-04-30 12:46PM EDT | 130.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 19 | 355 | 43.60% |
| QRVO240517C00135000 | 2024-04-30 9:34AM EDT | 135.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 2 | 389 | 43.46% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 3 | 258 | 46.88% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 58.64% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 40 | 52.54% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 72.61% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 98.88% |
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 | 225.20% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.48% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 195.12% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 223.63% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 182.23% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 149.22% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 148.83% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 117.38% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 116.99% |
| QRVO240517P00080000 | 2024-01-22 2:56PM EDT | 80.00 | 0.82 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 125.15% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 114.11% |
| QRVO240517P00085000 | 2024-04-22 1:10PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 86.91% |
| QRVO240517P00087500 | 2024-04-22 1:55PM EDT | 87.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 63.87% |
| QRVO240517P00090000 | 2024-04-29 12:29PM EDT | 90.00 | 0.05 | 0.10 | 0.60 | 0.00 | - | 1 | 28 | 72.95% |
| QRVO240517P00092500 | 2024-04-22 11:41AM EDT | 92.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 66.70% |
| QRVO240517P00095000 | 2024-04-29 2:22PM EDT | 95.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 271 | 61.47% |
| QRVO240517P00097500 | 2024-04-29 2:21PM EDT | 97.50 | 0.30 | 0.05 | 0.70 | 0.00 | - | 2 | 108 | 55.37% |
| QRVO240517P00100000 | 2024-04-26 1:25PM EDT | 100.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 116 | 48.49% |
| QRVO240517P00105000 | 2024-04-30 1:55PM EDT | 105.00 | 0.65 | 0.60 | 0.80 | -0.06 | -8.45% | 26 | 360 | 46.19% |
| QRVO240517P00110000 | 2024-04-30 3:16PM EDT | 110.00 | 1.63 | 1.55 | 1.70 | +0.13 | +8.67% | 23 | 155 | 44.29% |
| QRVO240517P00115000 | 2024-04-30 11:01AM EDT | 115.00 | 2.90 | 3.20 | 3.40 | +0.05 | +1.75% | 2 | 367 | 43.73% |
| QRVO240517P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 208 | 42.63% |
| QRVO240517P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 10.00 | 8.90 | 9.30 | 0.00 | - | 2 | 42 | 42.11% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 165.34% |
© 2024 Yahoo. All rights reserved.