QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240621C00005000 | 2024-04-18 10:06AM EDT | 5.00 | 7.72 | 5.20 | 8.80 | 0.00 | - | - | 1 | 617.97% |
| QUIK240621C00010000 | 2024-05-15 12:10PM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| QUIK240621C00011000 | 2024-05-22 12:22PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QUIK240621C00012000 | 2024-06-04 11:30AM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| QUIK240621C00013000 | 2024-06-05 3:56PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 241 | 6.25% |
| QUIK240621C00014000 | 2024-06-05 3:38PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 419 | 12.50% |
| QUIK240621C00015000 | 2024-06-03 1:50PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 25.00% |
| QUIK240621C00016000 | 2024-06-04 11:01AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QUIK240621C00017000 | 2024-05-28 10:03AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QUIK240621C00018000 | 2024-05-09 10:00AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| QUIK240621C00019000 | 2024-06-04 11:02AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 50.00% |
| QUIK240621C00020000 | 2024-05-28 10:18AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QUIK240621C00021000 | 2024-05-28 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240621P00008000 | 2024-04-24 12:43PM EDT | 8.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 20 | 147.66% |
| QUIK240621P00009000 | 2024-04-23 2:26PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| QUIK240621P00010000 | 2024-05-30 3:56PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QUIK240621P00011000 | 2024-05-31 9:39AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 12.50% |
| QUIK240621P00012000 | 2024-06-05 11:02AM EDT | 12.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| QUIK240621P00013000 | 2024-06-05 11:59AM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QUIK240621P00014000 | 2024-05-16 9:48AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QUIK240621P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 1.25 | 1.75 | 2.60 | 0.00 | - | - | 2 | 72.66% |
| QUIK240621P00016000 | 2024-04-30 9:47AM EDT | 16.00 | 1.90 | 2.50 | 3.50 | 0.00 | - | - | 3 | 61.72% |
| QUIK240621P00020000 | 2024-05-01 12:51PM EDT | 20.00 | 6.30 | 6.70 | 7.70 | 0.00 | - | - | 0 | 165.23% |
© 2024 Yahoo. All rights reserved.