UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.69 +0.43 (+0.55%) GOLD FUTURES
2,343.10 -31.90 (-1.34%) DOW
39,490.35 -22.49 (-0.06%) Bitcoin GBP
50,306.06 +1,307.74 (+2.67%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
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 | 337.50% |
| QUIK240517C00006000 | 2024-04-23 12:27PM EDT | 6.00 | 6.50 | 6.30 | 7.70 | 0.00 | - | 1 | 1 | 586.72% |
| QUIK240517C00007000 | 2023-10-20 3:48PM EDT | 7.00 | 2.95 | 4.10 | 5.90 | 0.00 | - | 1 | 11 | 444.53% |
| QUIK240517C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 5.10 | 3.20 | 5.70 | 0.00 | - | 4 | 18 | 612.50% |
| QUIK240517C00009000 | 2024-03-28 2:37PM EDT | 9.00 | 7.14 | 4.60 | 6.80 | 0.00 | - | 1 | 36 | 749.22% |
| QUIK240517C00010000 | 2024-04-15 10:45AM EDT | 10.00 | 3.30 | 2.40 | 3.30 | 0.00 | - | 4 | 154 | 210.94% |
| QUIK240517C00011000 | 2024-05-13 11:45AM EDT | 11.00 | 1.44 | 1.70 | 2.30 | -0.31 | -17.71% | 102 | 61 | 184.38% |
| QUIK240517C00012000 | 2024-05-13 12:00PM EDT | 12.00 | 1.10 | 0.95 | 1.30 | +0.17 | +18.28% | 13 | 120 | 138.67% |
| QUIK240517C00013000 | 2024-05-13 12:17PM EDT | 13.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 20 | 275 | 132.03% |
| QUIK240517C00014000 | 2024-05-13 11:23AM EDT | 14.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 13 | 93 | 132.03% |
| QUIK240517C00015000 | 2024-05-13 11:44AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 52 | 185 | 135.94% |
| QUIK240517C00016000 | 2024-05-13 12:18PM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 61 | 260 | 159.38% |
| QUIK240517C00017000 | 2024-05-08 9:38AM EDT | 17.00 | 0.09 | 0.20 | 0.10 | 0.00 | - | 1 | 364 | 196.09% |
| QUIK240517C00018000 | 2024-05-08 9:41AM EDT | 18.00 | 0.05 | 0.10 | 0.05 | 0.00 | - | 1 | 64 | 189.06% |
| QUIK240517C00019000 | 2024-05-13 10:06AM EDT | 19.00 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 54 | 195.31% |
| QUIK240517C00020000 | 2024-05-08 9:37AM EDT | 20.00 | 0.03 | 0.05 | 0.05 | 0.00 | - | 3 | 357 | 214.06% |
| QUIK240517C00021000 | 2024-05-01 10:39AM EDT | 21.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 332.03% |
| QUIK240517C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 382.81% |
| QUIK240517C00023000 | 2024-04-30 11:45AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 402.73% |
| QUIK240517C00024000 | 2024-04-29 12:27PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 20 | 421.09% |
| QUIK240517C00025000 | 2024-05-01 2:12PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 765 | 262.50% |
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 | 685.94% |
| QUIK240517P00006000 | 2024-03-06 4:00PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 232 | 569.53% |
| QUIK240517P00007000 | 2024-03-13 10:20AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 80 | 472.66% |
| QUIK240517P00008000 | 2023-09-26 11:56AM EDT | 8.00 | 1.15 | 0.20 | 1.55 | 0.00 | - | - | 10 | 545.70% |
| QUIK240517P00009000 | 2024-02-16 12:21PM EDT | 9.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 312.50% |
| QUIK240517P00010000 | 2024-05-13 11:47AM EDT | 10.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 41 | 35 | 155.47% |
| QUIK240517P00011000 | 2024-05-13 11:48AM EDT | 11.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 63 | 134.38% |
| QUIK240517P00012000 | 2024-05-13 10:06AM EDT | 12.00 | 0.45 | 0.40 | 0.55 | -0.09 | -16.67% | 5 | 375 | 127.73% |
| QUIK240517P00013000 | 2024-05-10 3:56PM EDT | 13.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 10 | 335 | 113.28% |
| QUIK240517P00014000 | 2024-05-10 1:12PM EDT | 14.00 | 1.90 | 1.50 | 2.45 | 0.00 | - | 130 | 113 | 183.20% |
| QUIK240517P00015000 | 2024-05-07 1:11PM EDT | 15.00 | 1.65 | 2.35 | 2.90 | 0.00 | - | 80 | 58 | 153.52% |
| QUIK240517P00016000 | 2024-05-10 12:42PM EDT | 16.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 1 | 37 | 180.08% |
| QUIK240517P00017000 | 2024-03-25 9:32AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QUIK240517P00018000 | 2024-04-29 11:12AM EDT | 18.00 | 2.85 | 5.20 | 5.80 | 0.00 | - | 10 | 10 | 196.88% |
| QUIK240517P00023000 | 2024-03-15 1:10PM EDT | 23.00 | 5.80 | 9.40 | 10.80 | 0.00 | - | - | 20 | 407.03% |
© 2024 Yahoo. All rights reserved.