QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517C00001000 | 2024-02-28 12:53PM EDT | 1.00 | 14.50 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| QUIK240517C00005000 | 2024-03-20 11:20AM EDT | 5.00 | 11.30 | 6.20 | 7.60 | 0.00 | - | 10 | 10 | 0.00% |
| QUIK240517C00006000 | 2024-04-23 12:27PM EDT | 6.00 | 6.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 335.94% |
| QUIK240517C00007000 | 2023-10-20 3:48PM EDT | 7.00 | 2.95 | 4.10 | 5.90 | 0.00 | - | 1 | 11 | 0.00% |
| QUIK240517C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 5.10 | 6.00 | 7.40 | 0.00 | - | 4 | 18 | 224.22% |
| QUIK240517C00009000 | 2024-03-28 2:37PM EDT | 9.00 | 7.14 | 4.60 | 6.80 | 0.00 | - | 1 | 36 | 188.28% |
| QUIK240517C00010000 | 2024-04-15 10:45AM EDT | 10.00 | 3.30 | 4.20 | 5.90 | 0.00 | - | 4 | 154 | 202.34% |
| QUIK240517C00011000 | 2024-04-26 3:03PM EDT | 11.00 | 4.30 | 3.40 | 4.80 | +2.50 | +138.89% | 5 | 40 | 172.27% |
| QUIK240517C00012000 | 2024-04-26 1:39PM EDT | 12.00 | 2.40 | 2.40 | 3.60 | +0.40 | +20.00% | 2 | 132 | 128.32% |
| QUIK240517C00013000 | 2024-04-26 12:46PM EDT | 13.00 | 1.80 | 1.85 | 2.10 | +0.40 | +28.57% | 16 | 260 | 93.75% |
| QUIK240517C00014000 | 2024-04-26 3:01PM EDT | 14.00 | 1.25 | 1.30 | 1.80 | +0.80 | +177.78% | 14 | 121 | 104.49% |
| QUIK240517C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.95 | 0.85 | 1.05 | +0.40 | +72.73% | 60 | 242 | 91.99% |
| QUIK240517C00016000 | 2024-04-26 3:54PM EDT | 16.00 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 12 | 75 | 93.55% |
| QUIK240517C00017000 | 2024-04-26 3:01PM EDT | 17.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 4 | 293 | 91.21% |
| QUIK240517C00018000 | 2024-04-26 12:40PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 2 | 78 | 91.21% |
| QUIK240517C00019000 | 2024-04-26 3:01PM EDT | 19.00 | 0.15 | 0.15 | 0.25 | -0.90 | -85.71% | 12 | 51 | 98.05% |
| QUIK240517C00020000 | 2024-04-26 3:01PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 74 | 245 | 102.34% |
| QUIK240517C00021000 | 2024-04-05 3:24PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 103.13% |
| QUIK240517C00022000 | 2024-04-05 3:34PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 98.44% |
| QUIK240517C00023000 | 2024-04-10 3:08PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 106.25% |
| QUIK240517C00024000 | 2024-04-08 3:04PM EDT | 24.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 196.29% |
| QUIK240517C00025000 | 2024-04-05 2:57PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 703 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517P00005000 | 2023-11-20 12:50PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 370.31% |
| QUIK240517P00006000 | 2024-03-06 4:00PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 232 | 313.28% |
| QUIK240517P00007000 | 2024-03-13 10:20AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 80 | 266.02% |
| QUIK240517P00008000 | 2023-09-26 11:56AM EDT | 8.00 | 1.15 | 0.20 | 1.55 | 0.00 | - | - | 10 | 307.42% |
| QUIK240517P00009000 | 2024-02-16 12:21PM EDT | 9.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 189.26% |
| QUIK240517P00010000 | 2024-04-25 2:29PM EDT | 10.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 107.03% |
| QUIK240517P00011000 | 2024-04-25 11:59AM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 61 | 93.36% |
| QUIK240517P00012000 | 2024-04-26 3:41PM EDT | 12.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 11 | 361 | 89.06% |
| QUIK240517P00013000 | 2024-04-26 2:02PM EDT | 13.00 | 0.65 | 0.50 | 0.65 | -0.15 | -18.75% | 112 | 240 | 87.70% |
| QUIK240517P00014000 | 2024-04-26 10:46AM EDT | 14.00 | 1.25 | 0.90 | 1.05 | +0.25 | +25.00% | 1 | 162 | 85.74% |
| QUIK240517P00015000 | 2024-04-26 12:27PM EDT | 15.00 | 1.70 | 1.20 | 1.95 | -1.80 | -51.43% | 10 | 96 | 88.57% |
| QUIK240517P00016000 | 2024-04-26 11:57AM EDT | 16.00 | 2.40 | 2.05 | 2.40 | -1.00 | -29.41% | 10 | 82 | 85.74% |
| QUIK240517P00017000 | 2024-03-25 9:32AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QUIK240517P00018000 | 2024-04-05 2:49PM EDT | 18.00 | 4.35 | 3.70 | 4.00 | 0.00 | - | 10 | 10 | 82.42% |
| QUIK240517P00023000 | 2024-03-15 1:10PM EDT | 23.00 | 5.80 | 9.40 | 10.80 | 0.00 | - | - | 20 | 266.99% |
© 2024 Yahoo. All rights reserved.