Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240621C00090000 | 2024-05-21 9:33AM EDT | 90.00 | 7.90 | 9.50 | 10.40 | 0.00 | - | 1 | 14 | 39.01% |
| QRVO240621C00095000 | 2024-05-22 9:42AM EDT | 95.00 | 5.60 | 5.50 | 5.90 | -0.45 | -7.44% | 10 | 88 | 29.79% |
| QRVO240621C00097500 | 2024-05-21 3:17PM EDT | 97.50 | 3.70 | 3.80 | 4.00 | +0.10 | +2.78% | 1 | 97 | 26.69% |
| QRVO240621C00100000 | 2024-05-22 10:16AM EDT | 100.00 | 2.45 | 2.60 | 2.75 | +0.25 | +11.36% | 2 | 547 | 26.91% |
| QRVO240621C00105000 | 2024-05-22 9:42AM EDT | 105.00 | 1.00 | 0.85 | 1.05 | +0.20 | +25.00% | 20 | 597 | 26.29% |
| QRVO240621C00110000 | 2024-05-21 3:30PM EDT | 110.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 423 | 453 | 27.61% |
| QRVO240621C00115000 | 2024-05-20 1:04PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 29 | 96 | 42.38% |
| QRVO240621C00120000 | 2024-05-03 1:16PM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 50.59% |
| QRVO240621C00125000 | 2024-05-14 1:58PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 58.15% |
| QRVO240621C00130000 | 2024-05-14 1:58PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 55.91% |
| QRVO240621C00135000 | 2024-05-07 2:13PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 61.91% |
| QRVO240621C00140000 | 2024-04-26 3:14PM EDT | 140.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 49.61% |
| QRVO240621C00145000 | 2024-04-30 2:49PM EDT | 145.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.85% |
| QRVO240621C00150000 | 2024-04-30 2:27PM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240621P00075000 | 2024-05-13 1:35PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 51.17% |
| QRVO240621P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 58.64% |
| QRVO240621P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 0.10 | 0.05 | 0.25 | -0.11 | -34.37% | 6 | 153 | 34.62% |
| QRVO240621P00087500 | 2024-05-17 3:24PM EDT | 87.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 7 | 29.40% |
| QRVO240621P00090000 | 2024-05-21 12:07PM EDT | 90.00 | 0.33 | 0.30 | 0.35 | -0.09 | -21.43% | 9 | 74 | 26.37% |
| QRVO240621P00092500 | 2024-05-21 3:38PM EDT | 92.50 | 0.59 | 0.60 | 0.65 | -0.21 | -26.25% | 3 | 83 | 25.42% |
| QRVO240621P00095000 | 2024-05-21 1:54PM EDT | 95.00 | 1.41 | 1.05 | 1.15 | 0.00 | - | 168 | 402 | 24.54% |
| QRVO240621P00097500 | 2024-05-22 10:28AM EDT | 97.50 | 1.95 | 1.95 | 2.05 | -0.35 | -14.89% | 2 | 142 | 24.81% |
| QRVO240621P00100000 | 2024-05-21 3:53PM EDT | 100.00 | 3.60 | 2.95 | 3.10 | 0.00 | - | 10 | 102 | 23.34% |
| QRVO240621P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 5.65 | 6.20 | 7.20 | 0.00 | - | 1 | 52 | 30.45% |
| QRVO240621P00110000 | 2024-05-02 11:11AM EDT | 110.00 | 13.63 | 9.80 | 12.90 | 0.00 | - | 17 | 16 | 49.93% |
| QRVO240621P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 20.90 | 15.10 | 17.30 | 0.00 | - | 35 | 10 | 53.56% |
| QRVO240621P00120000 | 2024-05-02 3:03PM EDT | 120.00 | 24.10 | 20.10 | 22.90 | 0.00 | - | - | 9 | 50.44% |
© 2024 Yahoo. All rights reserved.