UK markets open in 7 hours 9 minutes
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.44 +0.37 (+0.50%) GOLD FUTURES
2,375.00 -0.50 (-0.02%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,562.60 +400.01 (+0.73%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240816C00007000 | 2024-05-24 3:34PM EDT | 7.00 | 5.90 | 5.20 | 6.80 | 0.00 | - | 1 | 8 | 133.98% |
| QUIK240816C00009000 | 2024-05-28 11:21AM EDT | 9.00 | 5.00 | 3.50 | 4.60 | 0.00 | - | 4 | 11 | 92.97% |
| QUIK240816C00010000 | 2024-05-20 3:47PM EDT | 10.00 | 2.50 | 2.65 | 4.00 | 0.00 | - | 2 | 9 | 90.04% |
| QUIK240816C00011000 | 2024-05-22 3:10PM EDT | 11.00 | 2.38 | 2.15 | 3.10 | 0.00 | - | 8 | 7 | 84.57% |
| QUIK240816C00012000 | 2024-05-28 12:07PM EDT | 12.00 | 2.85 | 1.50 | 2.55 | 0.00 | - | 1 | 57 | 80.57% |
| QUIK240816C00013000 | 2024-06-03 3:58PM EDT | 13.00 | 1.82 | 0.00 | 2.05 | 0.00 | - | 1 | 26 | 55.08% |
| QUIK240816C00014000 | 2024-05-28 2:08PM EDT | 14.00 | 1.55 | 0.00 | 1.70 | 0.00 | - | 5 | 17 | 62.50% |
| QUIK240816C00015000 | 2024-05-29 1:07PM EDT | 15.00 | 1.60 | 0.50 | 1.35 | 0.00 | - | 20 | 141 | 78.61% |
| QUIK240816C00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 2 | 120 | 71.68% |
| QUIK240816C00017000 | 2024-06-03 2:43PM EDT | 17.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 5 | 112 | 73.44% |
| QUIK240816C00018000 | 2024-05-31 3:26PM EDT | 18.00 | 1.03 | 0.05 | 0.80 | 0.00 | - | 1 | 103 | 79.69% |
| QUIK240816C00019000 | 2024-05-07 9:42AM EDT | 19.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | 1 | 36 | 83.30% |
| QUIK240816C00020000 | 2024-05-24 3:16PM EDT | 20.00 | 0.35 | 0.10 | 2.15 | 0.00 | - | 7 | 65 | 132.91% |
| QUIK240816C00021000 | 2024-05-17 12:10PM EDT | 21.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 41 | 91.80% |
| QUIK240816C00025000 | 2024-06-04 3:15PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 150 | 93.75% |
| QUIK240816C00030000 | 2024-05-13 1:47PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 130 | 128.32% |
| QUIK240816C00035000 | 2024-04-02 3:27PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 150.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240816P00006000 | 2023-12-22 1:04PM EDT | 6.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 148.44% |
| QUIK240816P00007000 | 2024-02-14 3:59PM EDT | 7.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 123.05% |
| QUIK240816P00008000 | 2024-02-05 1:52PM EDT | 8.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | - | 20 | 91.02% |
| QUIK240816P00009000 | 2024-06-04 10:35AM EDT | 9.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 10 | 44 | 76.95% |
| QUIK240816P00010000 | 2024-02-20 4:56PM EDT | 10.00 | 0.90 | 0.20 | 1.00 | 0.00 | - | 22 | 22 | 77.54% |
| QUIK240816P00011000 | 2024-05-03 12:12PM EDT | 11.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 59.38% |
| QUIK240816P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 1.55 | 0.85 | 1.65 | 0.00 | - | 5 | 45 | 68.65% |
| QUIK240816P00013000 | 2024-05-31 3:03PM EDT | 13.00 | 1.73 | 0.00 | 2.45 | 0.00 | - | 8 | 20 | 97.46% |
| QUIK240816P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 2.76 | 1.80 | 2.85 | 0.00 | - | 2 | 1 | 62.31% |
| QUIK240816P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 2.10 | 2.60 | 3.10 | 0.00 | - | 1 | 10 | 50.49% |
| QUIK240816P00016000 | 2024-03-19 3:04PM EDT | 16.00 | 2.15 | 4.40 | 5.10 | 0.00 | - | 5 | 106 | 105.86% |
| QUIK240816P00017000 | 2024-02-21 10:30AM EDT | 17.00 | 4.84 | 2.40 | 3.50 | 0.00 | - | - | 40 | 0.00% |
| QUIK240816P00018000 | 2024-04-17 1:04PM EDT | 18.00 | 5.97 | 6.00 | 6.70 | 0.00 | - | 100 | 202 | 104.79% |
| QUIK240816P00019000 | 2024-02-21 3:26PM EDT | 19.00 | 6.75 | 3.90 | 4.80 | 0.00 | - | - | 50 | 0.00% |
| QUIK240816P00030000 | 2024-03-18 2:03PM EDT | 30.00 | 11.48 | 17.10 | 17.90 | 0.00 | - | - | 11 | 82.03% |
© 2024 Yahoo. All rights reserved.