QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | 4 | 155 | 400.00% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 2.05 | 3.20 | 0.00 | - | 1 | 2 | 77.15% |
| QUIK241115C00010000 | 2024-06-27 2:41PM EDT | 10.00 | 2.03 | 1.75 | 2.25 | 0.00 | - | 2 | 67 | 71.48% |
| QUIK241115C00011000 | 2024-06-18 2:49PM EDT | 11.00 | 2.00 | 1.25 | 2.20 | 0.00 | - | 10 | 0 | 76.86% |
| QUIK241115C00012000 | 2024-07-01 10:11AM EDT | 12.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 5 | 0 | 75.20% |
| QUIK241115C00013000 | 2024-06-25 1:04PM EDT | 13.00 | 1.70 | 0.70 | 1.65 | 0.00 | - | 1 | 0 | 79.00% |
| QUIK241115C00014000 | 2024-06-14 3:50PM EDT | 14.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 66.85% |
| QUIK241115C00015000 | 2024-06-20 3:06PM EDT | 15.00 | 0.60 | 0.55 | 1.25 | 0.00 | - | 45 | 0 | 84.47% |
| QUIK241115C00016000 | 2024-06-26 3:05PM EDT | 16.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 96.88% |
| QUIK241115C00017000 | 2024-07-02 3:50PM EDT | 17.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 45 | 78.32% |
| QUIK241115C00018000 | 2024-06-24 11:20AM EDT | 18.00 | 0.43 | 0.40 | 2.20 | -0.03 | -6.52% | 3 | 0 | 120.90% |
| QUIK241115C00019000 | 2024-07-01 12:39PM EDT | 19.00 | 0.39 | 0.30 | 0.80 | 0.00 | - | 1 | 0 | 91.31% |
| QUIK241115C00020000 | 2024-07-01 1:34PM EDT | 20.00 | 0.33 | 0.25 | 0.80 | 0.00 | - | 2 | 0 | 94.53% |
| QUIK241115C00021000 | 2024-07-03 12:22PM EDT | 21.00 | 0.28 | 0.25 | 0.50 | +0.01 | +3.70% | 4 | 0 | 89.65% |
| QUIK241115C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 93.46% |
| QUIK241115C00023000 | 2024-07-01 9:34AM EDT | 23.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 87.79% |
| QUIK241115C00024000 | 2024-07-03 12:22PM EDT | 24.00 | 0.34 | 0.10 | 0.40 | +0.04 | +13.33% | 1 | 0 | 91.02% |
| QUIK241115C00025000 | 2024-06-20 10:10AM EDT | 25.00 | 0.05 | 0.10 | 0.65 | 0.00 | - | 4 | 0 | 103.61% |
| QUIK241115C00030000 | 2024-06-28 9:34AM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 115.63% |
| QUIK241115C00035000 | 2024-06-24 10:38AM EDT | 35.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 1 | 41 | 115.63% |
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 | 116.21% |
| QUIK241115P00009000 | 2024-06-17 11:56AM EDT | 9.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 10 | 0 | 55.52% |
| QUIK241115P00010000 | 2024-06-21 1:39PM EDT | 10.00 | 1.60 | 0.00 | 1.70 | 0.00 | - | 2 | 0 | 78.13% |
| QUIK241115P00011000 | 2024-06-20 9:53AM EDT | 11.00 | 2.20 | 1.15 | 2.40 | 0.00 | - | 30 | 0 | 57.52% |
| QUIK241115P00012000 | 2024-06-21 10:51AM EDT | 12.00 | 2.95 | 2.35 | 3.00 | 0.00 | - | 1 | 0 | 66.70% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 2.35 | 3.50 | 0.00 | - | 20 | 37 | 70.22% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 63.92% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 4.80 | 5.80 | 0.00 | - | 5 | 5 | 78.32% |
| 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 | 77.64% |
| 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.