Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM 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 | 274.81% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 715.48% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 583.84% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 652.64% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 655.57% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 546.97% |
| QRVO240517C00090000 | 2024-05-10 10:39AM EDT | 90.00 | 7.20 | 8.80 | 9.70 | 0.00 | - | 6 | 21 | 64.75% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 4.90 | 7.90 | 0.00 | - | 1 | 7 | 94.53% |
| QRVO240517C00095000 | 2024-05-13 9:58AM EDT | 95.00 | 4.25 | 3.80 | 4.70 | 0.00 | - | 3 | 321 | 52.05% |
| QRVO240517C00097500 | 2024-05-14 11:16AM EDT | 97.50 | 2.30 | 1.40 | 2.30 | +0.60 | +35.29% | 4 | 73 | 34.42% |
| QRVO240517C00100000 | 2024-05-14 10:57AM EDT | 100.00 | 0.75 | 0.80 | 0.90 | +0.05 | +7.14% | 117 | 236 | 32.08% |
| QRVO240517C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 349 | 56.06% |
| QRVO240517C00110000 | 2024-05-09 1:37PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 42 | 364 | 50.78% |
| QRVO240517C00115000 | 2024-05-08 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 1,667 | 68.36% |
| QRVO240517C00120000 | 2024-05-09 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,116 | 77.34% |
| QRVO240517C00125000 | 2024-05-06 11:48AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 3,573 | 90.63% |
| QRVO240517C00130000 | 2024-05-08 3:14PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 370 | 103.91% |
| QRVO240517C00135000 | 2024-05-09 3:48PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 386 | 116.41% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 128.13% |
| QRVO240517C00145000 | 2024-05-13 10:25AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 139.84% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 150.00% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 231.25% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 170.31% |
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 | 411.72% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 386.33% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 348.44% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 397.27% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 311.91% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 244.34% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 236.52% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 173.24% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 168.26% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 100.78% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 153.42% |
| QRVO240517P00085000 | 2024-05-13 10:05AM EDT | 85.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 97.36% |
| QRVO240517P00087500 | 2024-05-06 10:01AM EDT | 87.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 82.62% |
| QRVO240517P00090000 | 2024-05-08 3:17PM EDT | 90.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1,894 | 1,821 | 73.54% |
| QRVO240517P00092500 | 2024-05-13 3:57PM EDT | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 307 | 57.72% |
| QRVO240517P00095000 | 2024-05-14 10:22AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 5 | 668 | 30.96% |
| QRVO240517P00097500 | 2024-05-13 3:58PM EDT | 97.50 | 0.85 | 0.40 | 0.55 | 0.00 | - | 7 | 296 | 28.13% |
| QRVO240517P00100000 | 2024-05-14 11:24AM EDT | 100.00 | 1.50 | 1.45 | 1.55 | -0.18 | -10.71% | 1 | 494 | 23.68% |
| QRVO240517P00105000 | 2024-05-13 1:28PM EDT | 105.00 | 6.91 | 5.40 | 6.40 | 0.00 | - | 1 | 340 | 52.93% |
| QRVO240517P00110000 | 2024-05-08 11:56AM EDT | 110.00 | 15.00 | 10.40 | 11.60 | 0.00 | - | 4 | 83 | 88.57% |
| QRVO240517P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 18.10 | 15.30 | 17.40 | 0.00 | - | 144 | 6 | 99.12% |
| QRVO240517P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 24.77 | 20.30 | 21.80 | 0.00 | - | 230 | 2 | 88.67% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 24.00 | 27.00 | 0.00 | - | 208 | 0 | 176.86% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240517P00135000 | 2024-05-02 9:43AM EDT | 135.00 | 35.55 | 33.70 | 37.80 | 0.00 | - | - | 0 | 253.22% |
| QRVO240517P00180000 | 2024-05-07 2:34PM EDT | 180.00 | 83.70 | 79.00 | 82.70 | 0.00 | - | 90 | 0 | 390.63% |
© 2024 Yahoo. All rights reserved.