QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240719C00005000 | 2024-05-22 11:40AM EDT | 5.00 | 7.04 | 5.30 | 6.70 | 0.00 | - | - | 1 | 210.16% |
| QUIK240719C00010000 | 2024-05-29 1:08PM EDT | 10.00 | 3.70 | 0.00 | 2.10 | 0.00 | - | 2 | 7 | 135.94% |
| QUIK240719C00011000 | 2024-06-14 3:14PM EDT | 11.00 | 0.80 | 0.50 | 0.85 | -1.55 | -65.96% | 2 | 2 | 60.35% |
| QUIK240719C00012000 | 2024-06-14 9:54AM EDT | 12.00 | 0.64 | 0.35 | 0.55 | -0.19 | -22.89% | 69 | 28 | 68.75% |
| QUIK240719C00013000 | 2024-06-13 9:50AM EDT | 13.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 76.95% |
| QUIK240719C00014000 | 2024-06-11 11:19AM EDT | 14.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 75.59% |
| QUIK240719C00015000 | 2024-06-06 2:16PM EDT | 15.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 94.92% |
| QUIK240719C00016000 | 2024-06-07 2:28PM EDT | 16.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 2 | 26 | 121.88% |
| QUIK240719C00017000 | 2024-06-07 2:26PM EDT | 17.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 7 | 36 | 133.20% |
| QUIK240719C00018000 | 2024-06-07 2:26PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 146.48% |
| QUIK240719C00019000 | 2024-06-04 9:54AM EDT | 19.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 155.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240719P00010000 | 2024-06-06 9:37AM EDT | 10.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 31 | 60.55% |
| QUIK240719P00012000 | 2024-06-14 1:03PM EDT | 12.00 | 1.47 | 0.00 | 1.95 | +0.46 | +45.54% | 1 | 30 | 88.28% |
| QUIK240719P00013000 | 2024-05-23 1:31PM EDT | 13.00 | 1.66 | 2.20 | 2.85 | 0.00 | - | 20 | 25 | 71.09% |
| QUIK240719P00014000 | 2024-06-04 3:38PM EDT | 14.00 | 1.98 | 3.10 | 3.80 | 0.00 | - | 5 | 5 | 77.54% |
© 2024 Yahoo. All rights reserved.