QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
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 | 516.80% |
| QUIK240621C00010000 | 2024-05-15 12:10PM EDT | 10.00 | 2.88 | 2.10 | 2.80 | 0.00 | - | - | 6 | 86.13% |
| QUIK240621C00011000 | 2024-05-22 12:22PM EDT | 11.00 | 1.50 | 1.25 | 2.10 | 0.00 | - | 3 | 9 | 77.83% |
| QUIK240621C00012000 | 2024-05-22 3:46PM EDT | 12.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 100 | 114 | 66.80% |
| QUIK240621C00013000 | 2024-05-22 3:05PM EDT | 13.00 | 0.48 | 0.45 | 0.75 | 0.00 | - | 63 | 136 | 68.56% |
| QUIK240621C00014000 | 2024-05-22 12:44PM EDT | 14.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 8 | 72 | 60.16% |
| QUIK240621C00015000 | 2024-05-22 2:04PM EDT | 15.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 27 | 97 | 80.86% |
| QUIK240621C00016000 | 2024-05-17 12:05PM EDT | 16.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 62 | 94.92% |
| QUIK240621C00017000 | 2024-05-17 1:57PM EDT | 17.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 91.80% |
| QUIK240621C00018000 | 2024-05-09 10:00AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 127.15% |
| QUIK240621C00019000 | 2024-05-08 9:41AM EDT | 19.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 34 | 98.44% |
| QUIK240621C00021000 | 2024-05-08 9:37AM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 156.64% |
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 | 0.75 | 0.00 | - | - | 20 | 150.39% |
| QUIK240621P00009000 | 2024-04-23 2:26PM EDT | 9.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 5 | 99.02% |
| QUIK240621P00010000 | 2024-05-16 3:55PM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 76.17% |
| QUIK240621P00011000 | 2024-05-22 11:40AM EDT | 11.00 | 0.42 | 0.20 | 0.50 | 0.00 | - | 35 | 72 | 59.38% |
| QUIK240621P00012000 | 2024-05-22 1:47PM EDT | 12.00 | 0.65 | 0.55 | 1.00 | 0.00 | - | 113 | 139 | 60.16% |
| QUIK240621P00013000 | 2024-05-17 3:44PM EDT | 13.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 1 | 29 | 52.15% |
| QUIK240621P00014000 | 2024-05-16 9:48AM EDT | 14.00 | 1.85 | 1.70 | 2.65 | 0.00 | - | - | 2 | 63.48% |
| QUIK240621P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 1.25 | 2.40 | 3.70 | 0.00 | - | - | 2 | 65.63% |
| QUIK240621P00016000 | 2024-04-30 9:47AM EDT | 16.00 | 1.90 | 2.30 | 4.40 | 0.00 | - | - | 3 | 115.43% |
| QUIK240621P00020000 | 2024-05-01 12:51PM EDT | 20.00 | 6.30 | 7.50 | 8.30 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.