Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor17 May 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 | 210.30% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 391.72% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 322.46% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 355.62% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 355.86% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 299.63% |
| QRVO240517C00090000 | 2024-05-02 1:47PM EDT | 90.00 | 6.80 | 7.90 | 8.20 | -19.69 | -74.33% | 6 | 16 | 54.13% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 5.80 | 6.00 | -18.10 | -79.04% | 1 | 6 | 48.71% |
| QRVO240517C00095000 | 2024-05-02 2:45PM EDT | 95.00 | 4.20 | 4.10 | 4.30 | -10.37 | -75.69% | 91 | 75 | 45.61% |
| QRVO240517C00097500 | 2024-05-02 2:44PM EDT | 97.50 | 2.68 | 2.55 | 2.75 | -13.42 | -83.35% | 56 | 6 | 41.26% |
| QRVO240517C00100000 | 2024-05-02 2:45PM EDT | 100.00 | 1.50 | 1.40 | 1.55 | -12.21 | -89.06% | 81 | 67 | 37.43% |
| QRVO240517C00105000 | 2024-05-02 1:40PM EDT | 105.00 | 0.25 | 0.20 | 0.45 | -9.05 | -97.31% | 80 | 319 | 35.62% |
| QRVO240517C00110000 | 2024-05-02 2:23PM EDT | 110.00 | 0.10 | 0.10 | 0.15 | -5.49 | -98.21% | 25 | 382 | 37.60% |
| QRVO240517C00115000 | 2024-05-02 11:57AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | -3.28 | -98.50% | 19 | 1,657 | 49.90% |
| QRVO240517C00120000 | 2024-05-02 11:56AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | -1.40 | -90.32% | 17 | 1,104 | 50.39% |
| QRVO240517C00125000 | 2024-05-02 1:08PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.76 | -95.00% | 15 | 3,457 | 50.39% |
| QRVO240517C00130000 | 2024-05-02 12:09PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 4 | 374 | 57.03% |
| QRVO240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 63.28% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 68.75% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 74.61% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 79.69% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 121.97% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 89.84% |
Putsfor17 May 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 | 200.39% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.50% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 168.55% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 191.99% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 149.51% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 115.82% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 111.23% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 79.98% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 76.95% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 20 | 46.88% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 68.60% |
| QRVO240517P00085000 | 2024-05-02 12:47PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 35 | 38.77% |
| QRVO240517P00087500 | 2024-05-02 11:55AM EDT | 87.50 | 0.38 | 0.20 | 0.30 | +0.13 | +52.00% | 52 | 11 | 34.82% |
| QRVO240517P00090000 | 2024-05-02 1:54PM EDT | 90.00 | 0.60 | 0.40 | 0.55 | +0.55 | +1,100.00% | 1,933 | 28 | 32.69% |
| QRVO240517P00092500 | 2024-05-02 2:44PM EDT | 92.50 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 850 | 33 | 30.03% |
| QRVO240517P00095000 | 2024-05-02 2:25PM EDT | 95.00 | 1.73 | 1.45 | 1.65 | +1.48 | +592.00% | 148 | 274 | 27.78% |
| QRVO240517P00097500 | 2024-05-02 2:06PM EDT | 97.50 | 3.30 | 2.40 | 2.60 | +2.95 | +842.86% | 163 | 109 | 23.61% |
| QRVO240517P00100000 | 2024-05-02 2:11PM EDT | 100.00 | 4.50 | 3.80 | 4.00 | +3.70 | +462.50% | 98 | 548 | 16.94% |
| QRVO240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 9.39 | 7.30 | 8.10 | +7.89 | +526.00% | 172 | 655 | 0.00% |
| QRVO240517P00110000 | 2024-05-02 1:10PM EDT | 110.00 | 13.28 | 12.00 | 13.00 | +9.98 | +302.42% | 174 | 501 | 0.00% |
| QRVO240517P00115000 | 2024-05-02 1:10PM EDT | 115.00 | 18.23 | 16.70 | 19.30 | +12.33 | +208.98% | 31 | 391 | 62.50% |
| QRVO240517P00120000 | 2024-05-02 11:05AM EDT | 120.00 | 24.20 | 22.00 | 23.10 | +14.87 | +159.38% | 20 | 227 | 0.00% |
| QRVO240517P00125000 | 2024-05-02 11:19AM EDT | 125.00 | 29.00 | 25.60 | 29.50 | +16.20 | +126.56% | 18 | 58 | 89.21% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.