Breaking News

Quad Graphics Inc (QUAD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

8.640 -0.110 -1.26%

18/07 - Closed. Currency in USD

Pre Market

8.870

+0.230

+2.662%

19:00:00 - Real-time Data

Type: Equity

Market: United States

Volume: 80,878
Bid/Ask: 0.000 / 0.000
Day's Range: 8.580 - 8.830

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Quad Graphics Option Chain

Get free option data for QUAD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Quad Graphics options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 19, 2026 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.6	7	0	2.50	0	0%	0	1.2	0
QUAD Call 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|2.50C Delta0.9615 Imp Vol3.0828 Bid5.6 Gamma0.0099 Theoretical6.3 Ask7 Theta-0.009 Intrinsic Value6.14 Volume0 Vega0.0021 Time Value-6.14 Open Interest0 Rho0.0013 Delta / Theta-106.441 QUAD Put 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|2.50P Delta-0.0566 Imp Vol4.6635 Bid0 Gamma0.0092 Theoretical0.6 Ask1.2 Theta-0.0205 Intrinsic Value-6.14 Volume0 Vega0.003 Time Value6.14 Open Interest0 Rho-0.0009 Delta / Theta2.7576
0	0%	3.2	4.4	0	5.00	0	0%	0	1.2	0
QUAD Call 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|5.00C Delta0.9196 Imp Vol1.5139 Bid3.2 Gamma0.0368 Theoretical3.8 Ask4.4 Theta-0.0082 Intrinsic Value3.64 Volume0 Vega0.0038 Time Value-3.64 Open Interest0 Rho0.0028 Delta / Theta-112.4936 QUAD Put 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|5.00P Delta-0.132 Imp Vol2.3822 Bid0 Gamma0.034 Theoretical0.6 Ask1.2 Theta-0.0197 Intrinsic Value-3.64 Volume0 Vega0.0056 Time Value3.64 Open Interest0 Rho-0.0015 Delta / Theta6.7004
1.25	0%	1.15	1.3	7	7.50	0	0%	0	1.4	0
QUAD Call 7.50 Exp: Aug 21, 2026 Last: 1.25 Chg.: 0% SymbolQUAD\|20260821\|7.50C Delta0.8579 Imp Vol0.4592 Bid1.15 Gamma0.1848 Theoretical1.23 Ask1.3 Theta-0.0037 Intrinsic Value1.14 Volume7 Vega0.0058 Time Value0.11 Open Interest23 Rho0.0042 Delta / Theta-229.1528 QUAD Put 7.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|7.50P Delta-0.2849 Imp Vol1.214 Bid0 Gamma0.1059 Theoretical0.7 Ask1.4 Theta-0.0159 Intrinsic Value-1.14 Volume0 Vega0.0089 Time Value1.14 Open Interest55 Rho-0.0027 Delta / Theta17.8745
					8.64	Price @ Jul 19, 2026 21:00 GMT
0	0%	0	0.55	0	10.00	0	0%	1.05	2	0
QUAD Call 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|10.00C Delta0.2741 Imp Vol0.6853 Bid0 Gamma0.1841 Theoretical0.28 Ask0.55 Theta-0.0088 Intrinsic Value-1.36 Volume0 Vega0.0088 Time Value1.36 Open Interest200 Rho0.0018 Delta / Theta-31.2701 QUAD Put 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|10.00P Delta-0.7831 Imp Vol0.5497 Bid1.05 Gamma0.2008 Theoretical1.53 Ask2 Theta-0.0062 Intrinsic Value1.36 Volume0 Vega0.0077 Time Value-1.36 Open Interest0 Rho-0.0065 Delta / Theta126.1682
0	0%	0	1.1	0	12.50	0	0%	3.3	4.3	0
QUAD Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|12.50C Delta0.2793 Imp Vol1.4965 Bid0 Gamma0.0851 Theoretical0.55 Ask1.1 Theta-0.0194 Intrinsic Value-3.86 Volume0 Vega0.0089 Time Value3.86 Open Interest0 Rho0.0016 Delta / Theta-14.4146 QUAD Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|12.50P Delta-0.976 Imp Vol0.5834 Bid3.3 Gamma0.0353 Theoretical3.87 Ask4.3 Theta-0.0011 Intrinsic Value3.86 Volume0 Vega0.0014 Time Value-3.86 Open Interest0 Rho-0.0054 Delta / Theta868.2936
0	0%	0	0.65	0	15.00	0	0%	5.6	7	0
QUAD Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|15.00C Delta0.1784 Imp Vol1.5635 Bid0 Gamma0.0632 Theoretical0.33 Ask0.65 Theta-0.0157 Intrinsic Value-6.36 Volume0 Vega0.0069 Time Value6.36 Open Interest0 Rho0.0011 Delta / Theta-11.3352 QUAD Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|15.00P Delta-0.9797 Imp Vol0.8385 Bid5.6 Gamma0.0216 Theoretical6.37 Ask7 Theta-0.0013 Intrinsic Value6.36 Volume0 Vega0.0012 Time Value-6.36 Open Interest0 Rho-0.0052 Delta / Theta728.9107
0	0%	16.2	16.95	0	23.00	0	0%	0	0	0
QUAD Call 23.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFXI\|20260821\|23.00C Delta0 Imp Vol0 Bid16.2 Gamma0 Theoretical0 Ask16.95 Theta0 Intrinsic Value-17.285 Volume0 Vega0 Time Value17.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 23.00 Exp: Jul 20, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value17.285 Volume0 Vega0 Time Value-17.285 Open Interest0 Rho0 Delta / Theta0
0	0%	15.2	16.2	0	24.00	0	0%	0	0	0
QUAD Call 24.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFXI\|20260821\|24.00C Delta0 Imp Vol0 Bid15.2 Gamma0 Theoretical0 Ask16.2 Theta0 Intrinsic Value-18.285 Volume0 Vega0 Time Value18.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 24.00 Exp: Jul 20, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value18.285 Volume0 Vega0 Time Value-18.285 Open Interest0 Rho0 Delta / Theta0
0	0%	14.25	15.25	0	25.00	0	0%	0	0	0
QUAD Call 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFXI\|20260821\|25.00C Delta0 Imp Vol0 Bid14.25 Gamma0 Theoretical0 Ask15.25 Theta0 Intrinsic Value-19.285 Volume0 Vega0 Time Value19.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 25.00 Exp: Jul 20, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value19.285 Volume0 Vega0 Time Value-19.285 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

QUAD Comments

Write your thoughts about Quad Graphics Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,415.72	+11.61	+0.18%
Nikkei 225	64,141.12	-2694.42	-4.03%
Shanghai	3,796.28	+32.13	+0.85%
US 500	7,499.7	+42.0	+0.56%
US Tech 100	28,898.4	+305.7	+1.07%
DAX	24,940.70	+112.58	+0.45%
Dollar Index	100.597	+0.011	+0.01%

Crude Oil WTI	80.02	-1.76	-2.15%
Brent Oil	86.68	-1.42	-1.61%
Natural Gas	2.851	-0.060	-2.06%
Gold	4,033.90	+15.10	+0.38%
Silver	57.440	+1.114	+1.98%
US Soybeans	1,218.13	+15.13	+1.26%
Copper	6.3302	-0.0948	-1.48%

Philippines 2Y	6.434	+0.047	+0.74%
Philippines 10Y	7.371	+0.095	+1.31%
Philippines 20Y	7.395	+0.090	+1.23%
U.S. 2Y	4.172	0.000	0.00%
U.S. 10Y	4.549	+0.008	+0.18%
U.S. 30Y	5.069	+0.005	+0.10%
Germany 10Y	3.1230	-0.0011	-0.04%

Alphabet C	346.12	-7.69	-2.17%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.57	-0.89	-1.09%
Booking	181.68	-2.93	-1.59%
Apple	333.74	+0.48	+0.14%
Alibaba ADR	114.97	-2.52	-2.14%
Tesla	380.84	-10.22	-2.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	QUAD	8.640	-0.110	-1.26%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.960	-0.24%	18.31M
International Container	1,027.000	+2.91%	1.85M
BDO Unibank	126.80	-0.16%	1.70M
SM Investments	598.00	+0.17%	896.10K
Ayala	493.40	-2.97%	347.92K
Manila Electric	588.00	+0.51%	322.92K
PLDT	1,258.00	+0.64%	170.75K

Name	Last	Chg. %	Vol.
LBC Express	7.300	+19.87%	6.00K
Lopez	5.000	+18.76%	3.57M
Atlas Consolidated Mining	10.280	+17.49%	15.26M
Forum Pacific	0.315	+16.67%	20.00K
Metro Alliance Holdings Equities	1.00	+14.94%	10.00K
Philippine Estates	0.440	+14.29%	1.17M
Anglo Philippine	1.010	+10.99%	4.43M

Name	Last	Chg. %	Vol.
IPM	1.630	-7.91%	1.00K
Century Peak Holdings Corp	2.050	-7.66%	21.00K
Island Information and Tech	0.1320	-5.71%	6.61M
Empire East Land	0.101	-5.61%	3.74M
APC Group	0.105	-5.41%	10.00K
First Gen	18.34	-4.48%	3.43M
SM Prime	18.240	-4.40%	7.03M