QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Delayed 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 | 3.10 | 4.20 | 0.00 | - | 1 | 8 | 101.56% |
| QUIK240816C00009000 | 2024-06-26 10:26AM EDT | 9.00 | 2.75 | 0.85 | 2.80 | 0.00 | - | 1 | 0 | 68.16% |
| QUIK240816C00010000 | 2024-06-20 9:30AM EDT | 10.00 | 1.80 | 1.15 | 1.70 | 0.00 | - | 27 | 0 | 83.59% |
| QUIK240816C00011000 | 2024-07-03 11:58AM EDT | 11.00 | 0.80 | 0.65 | 0.95 | -0.10 | -11.11% | 7 | 47 | 70.70% |
| QUIK240816C00012000 | 2024-06-28 11:22AM EDT | 12.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 57.42% |
| QUIK240816C00013000 | 2024-06-17 1:55PM EDT | 13.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 10 | 25 | 64.06% |
| QUIK240816C00014000 | 2024-06-14 12:12PM EDT | 14.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 4 | 13 | 76.95% |
| QUIK240816C00015000 | 2024-06-26 3:37PM EDT | 15.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 88.28% |
| QUIK240816C00016000 | 2024-07-03 12:49PM EDT | 16.00 | 0.15 | 0.00 | 0.30 | -0.30 | -66.67% | 37 | 0 | 88.48% |
| QUIK240816C00017000 | 2024-07-01 9:39AM EDT | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 117 | 93.36% |
| QUIK240816C00018000 | 2024-06-18 10:01AM EDT | 18.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 101 | 101.17% |
| QUIK240816C00019000 | 2024-07-03 12:50PM EDT | 19.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 0 | 116.80% |
| QUIK240816C00020000 | 2024-07-03 12:14PM EDT | 20.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 146.88% |
| QUIK240816C00021000 | 2024-06-28 10:37AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 157.03% |
| QUIK240816C00025000 | 2024-06-24 12:54PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 140 | 142.97% |
| QUIK240816C00030000 | 2024-05-13 1:47PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 130 | 199.02% |
| QUIK240816C00035000 | 2024-04-02 3:27PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 225.39% |
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 | 0 | 162.70% |
| QUIK240816P00007000 | 2024-02-14 3:59PM EDT | 7.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 128.13% |
| QUIK240816P00008000 | 2024-06-20 12:57PM EDT | 8.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | - | 0 | 89.06% |
| QUIK240816P00009000 | 2024-06-14 12:27PM EDT | 9.00 | 0.52 | 0.15 | 0.70 | 0.00 | - | 8 | 0 | 73.63% |
| QUIK240816P00010000 | 2024-07-01 9:32AM EDT | 10.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 56 | 82.62% |
| QUIK240816P00011000 | 2024-06-14 11:35AM EDT | 11.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 67.97% |
| QUIK240816P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 1.55 | 1.25 | 2.10 | 0.00 | - | 25 | 45 | 75.78% |
| QUIK240816P00013000 | 2024-06-11 10:04AM EDT | 13.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 1 | 19 | 72.27% |
| QUIK240816P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 2.76 | 3.30 | 3.90 | 0.00 | - | 2 | 1 | 54.30% |
| QUIK240816P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 2.10 | 2.60 | 3.10 | 0.00 | - | 1 | 10 | 0.00% |
| QUIK240816P00016000 | 2024-03-19 3:04PM EDT | 16.00 | 2.15 | 4.40 | 5.10 | 0.00 | - | 5 | 106 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.