QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115C00003000 | 2024-05-08 9:56AM EDT | 3.00 | 10.07 | 8.50 | 10.10 | 0.00 | - | 1 | 155 | 417.19% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 2.05 | 3.20 | 0.00 | - | 1 | 2 | 80.08% |
| QUIK241115C00010000 | 2024-06-20 3:06PM EDT | 10.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| QUIK241115C00011000 | 2024-06-18 2:49PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 3.13% |
| QUIK241115C00012000 | 2024-06-20 2:12PM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 6.25% |
| QUIK241115C00013000 | 2024-06-20 10:37AM EDT | 13.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| QUIK241115C00014000 | 2024-06-14 3:50PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| QUIK241115C00015000 | 2024-06-20 3:06PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 12.50% |
| QUIK241115C00016000 | 2024-06-20 9:54AM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 12.50% |
| QUIK241115C00017000 | 2024-06-18 11:07AM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| QUIK241115C00018000 | 2024-06-20 9:30AM EDT | 18.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
| QUIK241115C00019000 | 2024-06-14 12:19PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| QUIK241115C00020000 | 2024-06-20 9:37AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QUIK241115C00021000 | 2024-06-20 1:33PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| QUIK241115C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| QUIK241115C00023000 | 2024-06-10 9:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| QUIK241115C00024000 | 2024-06-13 1:19PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QUIK241115C00025000 | 2024-06-20 10:10AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 268 | 25.00% |
| QUIK241115C00030000 | 2024-04-29 10:49AM EDT | 30.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 121.88% |
| QUIK241115C00035000 | 2024-06-13 2:21PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115P00005000 | 2024-04-29 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 110.55% |
| QUIK241115P00009000 | 2024-06-17 11:56AM EDT | 9.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| QUIK241115P00010000 | 2024-06-21 1:39PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| QUIK241115P00011000 | 2024-06-20 9:53AM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QUIK241115P00012000 | 2024-06-21 10:51AM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 2.35 | 3.50 | 0.00 | - | 20 | 37 | 63.14% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 55.47% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 4.80 | 5.80 | 0.00 | - | 5 | 5 | 69.73% |
| QUIK241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 0.00% |
| QUIK241115P00017000 | 2024-04-05 3:54PM EDT | 17.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 9 | 20 | 0.00% |
| QUIK241115P00020000 | 2024-03-18 3:53PM EDT | 20.00 | 4.60 | 7.90 | 9.80 | 0.00 | - | - | 1 | 59.38% |
| QUIK241115P00024000 | 2024-04-25 3:57PM EDT | 24.00 | 11.31 | 11.10 | 12.00 | 0.00 | - | 50 | 24 | 0.00% |
| QUIK241115P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 10.40 | 10.80 | 11.60 | 0.00 | - | 10 | 10 | 0.00% |
| QUIK241115P00030000 | 2024-03-18 11:33AM EDT | 30.00 | 11.62 | 15.30 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| QUIK241115P00035000 | 2024-03-18 3:50PM EDT | 35.00 | 16.26 | 22.10 | 23.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.