Breaking News

Quad Graphics Inc (QUAD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

8.610 -0.030 -0.35%

03:59:59 - Closed. Currency in USD

After Hours

8.610

0.000

0.000%

7:34:09 - Real-time Data

Type: Equity

Market: United States

Volume: 78,238
Bid/Ask: 0.000 / 0.000
Day's Range: 8.550 - 8.660

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 20, 2026 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.9	7.4	0	2.50	0	0%	0	0.75	0
QUAD Call 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|2.50C Delta0.981 Imp Vol2.4121 Bid4.9 Gamma0.0072 Theoretical6.15 Ask7.4 Theta-0.0037 Intrinsic Value6.11 Volume0 Vega0.0011 Time Value-6.11 Open Interest0 Rho0.0011 Delta / Theta-261.9583 QUAD Put 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|2.50P Delta-0.0507 Imp Vol3.999 Bid0 Gamma0.0102 Theoretical0.38 Ask0.75 Theta-0.0166 Intrinsic Value-6.11 Volume0 Vega0.0027 Time Value6.11 Open Interest0 Rho-0.0006 Delta / Theta3.0588
0	0%	3.1	4.3	0	5.00	0	0%	0	0.75	0
QUAD Call 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|5.00C Delta0.9401 Imp Vol1.3428 Bid3.1 Gamma0.0342 Theoretical3.7 Ask4.3 Theta-0.0058 Intrinsic Value3.61 Volume0 Vega0.0029 Time Value-3.61 Open Interest0 Rho0.0026 Delta / Theta-160.9772 QUAD Put 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|5.00P Delta-0.1131 Imp Vol2.0159 Bid0 Gamma0.0373 Theoretical0.38 Ask0.75 Theta-0.0154 Intrinsic Value-3.61 Volume0 Vega0.0049 Time Value3.61 Open Interest0 Rho-0.0011 Delta / Theta7.3565
1.3	4%	1	1.55	7	7.50	0	0%	0	0.75	0
QUAD Call 7.50 Exp: Aug 21, 2026 Last: 1.3 Chg.: 4% SymbolQUAD\|20260821\|7.50C Delta0.8072 Imp Vol0.5911 Bid1 Gamma0.1809 Theoretical1.28 Ask1.55 Theta-0.0062 Intrinsic Value1.11 Volume7 Vega0.0069 Time Value0.19 Open Interest30 Rho0.0039 Delta / Theta-130.8701 QUAD Put 7.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|7.50P Delta-0.2511 Imp Vol0.8568 Bid0 Gamma0.1456 Theoretical0.38 Ask0.75 Theta-0.0109 Intrinsic Value-1.11 Volume0 Vega0.0081 Time Value1.11 Open Interest55 Rho-0.0021 Delta / Theta23.1117
					8.61	Price @ Jul 20, 2026 21:00 GMT
0.11	0%	0	0.3	59	10.00	0	0%	1.2	1.9	0
QUAD Call 10.00 Exp: Aug 21, 2026 Last: 0.11 Chg.: 0% SymbolQUAD\|20260821\|10.00C Delta0.2031 Imp Vol0.5574 Bid0 Gamma0.1986 Theoretical0.15 Ask0.3 Theta-0.0062 Intrinsic Value-1.39 Volume59 Vega0.0072 Time Value1.5 Open Interest200 Rho0.0013 Delta / Theta-32.6718 QUAD Put 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|10.00P Delta-0.7883 Imp Vol0.5685 Bid1.2 Gamma0.1981 Theoretical1.55 Ask1.9 Theta-0.0065 Intrinsic Value1.39 Volume0 Vega0.0073 Time Value-1.39 Open Interest0 Rho-0.0062 Delta / Theta121.1976
0	0%	0	1.1	0	12.50	0	0%	3.3	4.5	0
QUAD Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|12.50C Delta0.279 Imp Vol1.5521 Bid0 Gamma0.0848 Theoretical0.55 Ask1.1 Theta-0.0206 Intrinsic Value-3.89 Volume0 Vega0.0086 Time Value3.89 Open Interest0 Rho0.0015 Delta / Theta-13.5169 QUAD Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|12.50P Delta-0.9763 Imp Vol0.6053 Bid3.3 Gamma0.0348 Theoretical3.9 Ask4.5 Theta-0.0012 Intrinsic Value3.89 Volume0 Vega0.0013 Time Value-3.89 Open Interest0 Rho-0.005 Delta / Theta820.4412
0	0%	0	0.65	0	15.00	0	0%	5.6	7.1	0
QUAD Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|15.00C Delta0.1783 Imp Vol1.6195 Bid0 Gamma0.0631 Theoretical0.33 Ask0.65 Theta-0.0167 Intrinsic Value-6.39 Volume0 Vega0.0066 Time Value6.39 Open Interest0 Rho0.001 Delta / Theta-10.6491 QUAD Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20260821\|15.00P Delta-0.98 Imp Vol0.8668 Bid5.6 Gamma0.0213 Theoretical6.4 Ask7.1 Theta-0.0014 Intrinsic Value6.39 Volume0 Vega0.0011 Time Value-6.39 Open Interest0 Rho-0.0048 Delta / Theta692.1102
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 21, 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 21, 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 21, 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	6,464.39	+48.67	+0.76%
Nikkei 225	65,320.00	+1178.88	+1.84%
Shanghai	3,774.45	-21.83	-0.58%
US 500	7,457.6	+14.1	+0.19%
US Tech 100	28,722.4	+118.2	+0.41%
DAX	24,846.69	+15.71	+0.06%
Dollar Index	100.792	+0.011	+0.01%

Crude Oil WTI	82.33	-0.15	-0.18%
Brent Oil	88.66	-0.56	-0.63%
Natural Gas	2.846	+0.011	+0.39%
Gold	4,035.05	+19.15	+0.48%
Silver	57.388	+0.316	+0.55%
US Soybeans	1,223.50	-1.50	-0.12%
Copper	6.3868	+0.0463	+0.73%

Philippines 2Y	6.434	0.000	0.00%
Philippines 10Y	7.371	0.000	0.00%
Philippines 20Y	7.395	0.000	0.00%
U.S. 2Y	4.213	-0.002	-0.05%
U.S. 10Y	4.593	-0.005	-0.11%
U.S. 30Y	5.118	0.000	0.00%
Germany 10Y	3.1477	+0.0243	+0.78%

Alphabet C	351.37	+5.25	+1.52%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.83	+0.26	+0.32%
Booking	179.45	-2.23	-1.23%
Apple	326.59	-7.15	-2.14%
Alibaba ADR	120.34	+5.37	+4.67%
Tesla	369.57	-11.27	-2.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	QUAD	8.610	-0.030	-0.35%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	10.480	+1.95%	3.74M
Lopez	5.900	+18.00%	3.19M
BDO Unibank	126.80	0.00%	2.89M
Emperador	15.560	+0.91%	1.59M
International Container	1,043.000	+1.56%	358.78K
Jollibee Foods	148.20	+0.75%	154.21K
SM Investments	599.00	+0.17%	95.07K

Name	Last	Chg. %	Vol.
Lopez	5.900	+18.00%	3.19M
Cirtek Holdings Philippines Prf	7.68	+10.03%	6.10K
Millennium Global	0.076	+7.04%	220.00K
Ferronoux Holdings	2.490	+6.87%	2.00K
LBC Express	7.770	+6.44%	1.90K
ABS CBN	3.900	+4.84%	1.66M
Alternergy Holdings	0.81	+3.85%	229.00K

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.87	-13.00%	3.00K
Keppel Philippines	2.500	-4.58%	8.00K
ArthaLand Prf s	478.00	-4.32%	0.75K
Kepwealth Property	1.37	-4.20%	1.00K
Philippine Seven	35.05	-3.97%	2.20K
RASLAG	1.07	-3.60%	7.00K
AyalaLand Logistics	1.120	-2.61%	42.00K