Breaking News

Quad Graphics Inc (QUAD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

7.670 -0.050 -0.65%

04:17:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 267,917
Bid/Ask: 0.000 / 0.000
Day's Range: 7.630 - 7.930

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

Nov 05, 2026 19:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.5	5.7	0	2.50	0	0%	0	0.75	0
QUAD Call 2.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|2.50C Delta0.9908 Imp Vol2.5873 Bid4.5 Gamma0.0057 Theoretical5.23 Ask5.7 Theta-0.0027 Intrinsic Value5.2 Volume0 Vega0.0004 Time Value-5.2 Open Interest0 Rho0.0005 Delta / Theta-369.0287 QUAD Put 2.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|2.50P Delta-0.059 Imp Vol5.3958 Bid0 Gamma0.0135 Theoretical0.37 Ask0.75 Theta-0.032 Intrinsic Value-5.2 Volume0 Vega0.0019 Time Value5.2 Open Interest0 Rho-0.0003 Delta / Theta1.8429
0	0%	2	3.2	0	5.00	0	0%	0	0.05	0
QUAD Call 5.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|5.00C Delta0.9799 Imp Vol1.0761 Bid2 Gamma0.0277 Theoretical2.73 Ask3.2 Theta-0.0023 Intrinsic Value2.7 Volume0 Vega0.0008 Time Value-2.7 Open Interest0 Rho0.001 Delta / Theta-425.8522 QUAD Put 5.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|5.00P Delta-0.0306 Imp Vol1.1865 Bid0 Gamma0.0361 Theoretical0.02 Ask0.05 Theta-0.0042 Intrinsic Value-2.7 Volume0 Vega0.0011 Time Value2.7 Open Interest0 Rho-0.0001 Delta / Theta7.3755
0	0%	0	0.75	0	7.50	0	0%	0	0.75	0
QUAD Call 7.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|7.50C Delta0.6488 Imp Vol0.3975 Bid0 Gamma0.577 Theoretical0.37 Ask0.75 Theta-0.0073 Intrinsic Value0.2 Volume0 Vega0.006 Time Value-0.2 Open Interest40 Rho0.0017 Delta / Theta-89.362 QUAD Put 7.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|7.50P Delta-0.3968 Imp Vol0.7497 Bid0 Gamma0.3177 Theoretical0.37 Ask0.75 Theta-0.0146 Intrinsic Value-0.2 Volume0 Vega0.0062 Time Value0.2 Open Interest4 Rho-0.0015 Delta / Theta27.115
					7.7	Price @ Nov 05, 2026 19:55 GMT
0.05	0%	0	0.1	0	10.00	0	0%	2.05	3	0
QUAD Call 10.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolQUAD\|20261120\|10.00C Delta0.0852 Imp Vol0.8487 Bid0 Gamma0.1135 Theoretical0.05 Ask0.1 Theta-0.0067 Intrinsic Value-2.3 Volume0 Vega0.0025 Time Value2.35 Open Interest259 Rho0.0002 Delta / Theta-12.7998 QUAD Put 10.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|10.00P Delta-0.7775 Imp Vol1.36 Bid2.05 Gamma0.135 Theoretical2.52 Ask3 Theta-0.0203 Intrinsic Value2.3 Volume0 Vega0.0048 Time Value-2.3 Open Interest84 Rho-0.0031 Delta / Theta38.2568
0	0%	0	0.75	0	12.50	0	0%	4.4	5.6	0
QUAD Call 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|12.50C Delta0.2195 Imp Vol2.2791 Bid0 Gamma0.0802 Theoretical0.37 Ask0.75 Theta-0.0339 Intrinsic Value-4.8 Volume0 Vega0.0048 Time Value4.8 Open Interest0 Rho0.0005 Delta / Theta-6.4696 QUAD Put 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|12.50P Delta-0.8381 Imp Vol1.9309 Bid4.4 Gamma0.0782 Theoretical5 Ask5.6 Theta-0.0235 Intrinsic Value4.8 Volume0 Vega0.0039 Time Value-4.8 Open Interest0 Rho-0.0037 Delta / Theta35.5987
0	0%	0	0.65	0	15.00	0	0%	6.8	8.2	0
QUAD Call 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|15.00C Delta0.1775 Imp Vol2.6448 Bid0 Gamma0.0608 Theoretical0.33 Ask0.65 Theta-0.0347 Intrinsic Value-7.3 Volume0 Vega0.0042 Time Value7.3 Open Interest0 Rho0.0004 Delta / Theta-5.1225 QUAD Put 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolQUAD\|20261120\|15.00P Delta-0.8587 Imp Vol2.3895 Bid6.8 Gamma0.0577 Theoretical7.5 Ask8.2 Theta-0.0265 Intrinsic Value7.3 Volume0 Vega0.0036 Time Value-7.3 Open Interest0 Rho-0.0043 Delta / Theta32.4605
0	0%	14.3	16.35	0	25.00	0	0%	0	0	0
QUAD Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFXI\|20261120\|25.00C Delta0 Imp Vol0 Bid14.3 Gamma0 Theoretical0 Ask16.35 Theta0 Intrinsic Value-19.285 Volume0 Vega0 Time Value19.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 25.00 Exp: Nov 05, 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
0	0%	13.4	15.45	0	26.00	0	0%	0	0	0
QUAD Call 26.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFXI\|20261120\|26.00C Delta0 Imp Vol0 Bid13.4 Gamma0 Theoretical0 Ask15.45 Theta0 Intrinsic Value-20.285 Volume0 Vega0 Time Value20.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 26.00 Exp: Nov 05, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value20.285 Volume0 Vega0 Time Value-20.285 Open Interest0 Rho0 Delta / Theta0
0	0%	12.5	14.55	0	27.00	0	0%	0	0	0
QUAD Call 27.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFXI\|20261120\|27.00C Delta0 Imp Vol0 Bid12.5 Gamma0 Theoretical0 Ask14.55 Theta0 Intrinsic Value-21.285 Volume0 Vega0 Time Value21.285 Open Interest0 Rho0 Delta / Theta0 QUAD Put 27.00 Exp: Nov 05, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value21.285 Volume0 Vega0 Time Value-21.285 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:

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 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	5,778.14	+83.22	+1.46%
Nikkei 225	61,077.90	-1110.73	-1.79%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,378.2	-310.7	-4.04%
US Tech 100	26,757.9	-1679.3	-5.91%
DAX	26,330.05	-107.62	-0.41%
Dollar Index	101.428	+0.003	+0.00%

Crude Oil WTI	90.78	+2.66	+3.02%
Brent Oil	98.43	+3.81	+4.03%
Natural Gas	2.952	-0.007	-0.24%
Gold	4,115.12	+42.12	+1.03%
Silver	52.195	-0.087	-0.17%
US Soybeans	1,189.75	-12.50	-1.04%
Copper	6.2230	-0.2060	-3.20%

Philippines 2Y	7.205	+0.010	+0.14%
Philippines 10Y	8.141	+0.072	+0.89%
Philippines 20Y	8.344	+0.272	+3.37%
U.S. 2Y	4.462	-0.119	-2.60%
U.S. 10Y	4.828	-0.065	-1.33%
U.S. 30Y	5.252	-0.028	-0.53%
Germany 10Y	3.2383	-0.0081	-0.25%

Alphabet C	283.52	-3.78	-1.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.81	+1.14	+1.36%
Booking	167.53	-3.44	-2.01%
Apple	345.02	-4.49	-1.28%
Alibaba ADR	107.77	+2.48	+2.36%
Tesla	341.81	-43.38	-11.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	QUAD	7.670	-0.050	-0.65%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	61.13M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.38M
Ayala	541.50	+4.34%	647.03K
SM Investments	574.00	+7.29%	547.74K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Concrete Aggregates A	58.000	+11.54%	60.00
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Lopez	4.700	+8.05%	63.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Jolliville	2.800	-9.97%	70.00K
Jackstones	1.630	-8.94%	1.00K
Liberty Flour Mills	19.300	-7.88%	16.20K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
House of Investments	4.650	-6.44%	41.00K
Century Peak Holdings Corp	1.880	-6.00%	104.00K