UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,320.20 -4.00 (-0.17%) DOW
39,030.96 +146.70 (+0.38%) Bitcoin GBP
49,971.76 -520.84 (-1.03%)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM 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 | 278.13% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 503.08% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 414.65% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 456.40% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 456.42% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 384.86% |
| QRVO240517C00090000 | 2024-05-06 1:41PM EDT | 90.00 | 6.30 | 5.80 | 6.50 | 0.00 | - | 1 | 22 | 43.99% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 3.90 | 4.10 | 0.00 | - | 1 | 7 | 33.40% |
| QRVO240517C00095000 | 2024-05-08 2:33PM EDT | 95.00 | 2.25 | 2.20 | 2.35 | -0.85 | -27.42% | 14 | 328 | 30.91% |
| QRVO240517C00097500 | 2024-05-08 2:01PM EDT | 97.50 | 1.00 | 1.00 | 1.10 | -0.90 | -47.37% | 66 | 76 | 28.86% |
| QRVO240517C00100000 | 2024-05-08 10:19AM EDT | 100.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 3 | 267 | 28.57% |
| QRVO240517C00105000 | 2024-05-08 10:11AM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 8 | 358 | 32.81% |
| QRVO240517C00110000 | 2024-05-07 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | -0.17 | -77.27% | 1 | 363 | 54.49% |
| QRVO240517C00115000 | 2024-05-08 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.35 | -0.24 | -68.57% | 13 | 1,667 | 63.09% |
| QRVO240517C00120000 | 2024-05-08 12:50PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,116 | 56.25% |
| QRVO240517C00125000 | 2024-05-06 11:48AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,573 | 64.84% |
| QRVO240517C00130000 | 2024-05-03 1:11PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 371 | 73.44% |
| QRVO240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 81.25% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 88.28% |
| QRVO240517C00145000 | 2024-05-06 1:43PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 95.31% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 102.34% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 155.76% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 114.84% |
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 | 251.95% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.94% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 211.91% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 241.31% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 187.60% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 145.12% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 139.16% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 99.61% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 95.70% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 60.35% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 84.91% |
| QRVO240517P00085000 | 2024-05-06 2:51PM EDT | 85.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 36 | 76.86% |
| QRVO240517P00087500 | 2024-05-06 10:01AM EDT | 87.50 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 31 | 50.59% |
| QRVO240517P00090000 | 2024-05-08 11:03AM EDT | 90.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 5 | 1,821 | 30.57% |
| QRVO240517P00092500 | 2024-05-07 3:37PM EDT | 92.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 19 | 307 | 27.49% |
| QRVO240517P00095000 | 2024-05-08 11:49AM EDT | 95.00 | 1.65 | 1.20 | 1.30 | +0.45 | +37.50% | 14 | 667 | 26.25% |
| QRVO240517P00097500 | 2024-05-08 1:50PM EDT | 97.50 | 2.80 | 2.45 | 2.55 | +0.65 | +30.23% | 4 | 270 | 23.90% |
| QRVO240517P00100000 | 2024-05-08 12:48PM EDT | 100.00 | 4.76 | 4.20 | 4.90 | +0.76 | +19.00% | 7 | 504 | 33.20% |
| QRVO240517P00105000 | 2024-05-08 11:31AM EDT | 105.00 | 9.71 | 9.00 | 10.40 | +1.21 | +14.24% | 7 | 379 | 64.75% |
| QRVO240517P00110000 | 2024-05-08 11:56AM EDT | 110.00 | 15.00 | 14.00 | 15.40 | +1.00 | +7.14% | 4 | 91 | 63.09% |
| QRVO240517P00115000 | 2024-05-03 2:37PM EDT | 115.00 | 19.60 | 18.10 | 21.30 | 0.00 | - | 144 | 7 | 77.34% |
| QRVO240517P00120000 | 2024-05-07 3:01PM EDT | 120.00 | 24.00 | 23.90 | 26.20 | 0.00 | - | 93 | 53 | 103.71% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 27.70 | 31.20 | 0.00 | - | 208 | 0 | 87.99% |
| 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 | 37.80 | 41.00 | 0.00 | - | - | 0 | 103.32% |
| QRVO240517P00180000 | 2024-05-07 2:34PM EDT | 180.00 | 83.70 | 82.80 | 85.60 | 0.00 | - | 10 | 0 | 245.41% |
© 2024 Yahoo. All rights reserved.