QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240719C00005000 | 2024-06-20 12:42PM EDT | 5.00 | 5.24 | 5.10 | 6.60 | 0.00 | - | 1 | 1 | 341.80% |
| QUIK240719C00010000 | 2024-06-27 9:49AM EDT | 10.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 7 | 0 | 129.69% |
| QUIK240719C00011000 | 2024-06-28 2:11PM EDT | 11.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | 23 | 70 | 76.76% |
| QUIK240719C00012000 | 2024-06-28 11:50AM EDT | 12.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 65.23% |
| QUIK240719C00013000 | 2024-06-28 10:25AM EDT | 13.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 92.97% |
| QUIK240719C00014000 | 2024-06-24 1:13PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 113.28% |
| QUIK240719C00015000 | 2024-06-26 9:42AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 32 | 101.56% |
| QUIK240719C00016000 | 2024-06-07 2:28PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 190.63% |
| QUIK240719C00017000 | 2024-06-28 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 117 | 153 | 207.03% |
| QUIK240719C00018000 | 2024-06-07 2:26PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 221.88% |
| QUIK240719C00019000 | 2024-06-04 9:54AM EDT | 19.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 235.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240719P00009000 | 2024-06-25 2:06PM EDT | 9.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 10 | 86.52% |
| QUIK240719P00010000 | 2024-06-28 3:05PM EDT | 10.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 55.08% |
| QUIK240719P00011000 | 2024-06-24 3:17PM EDT | 11.00 | 0.99 | 0.50 | 1.05 | 0.00 | - | - | 4 | 50.78% |
| QUIK240719P00012000 | 2024-07-03 9:33AM EDT | 12.00 | 1.60 | 0.35 | 1.95 | +0.13 | +8.84% | 5 | 0 | 106.64% |
| QUIK240719P00013000 | 2024-06-17 10:11AM EDT | 13.00 | 2.28 | 1.25 | 3.40 | 0.00 | - | 20 | 0 | 191.99% |
| QUIK240719P00014000 | 2024-06-04 3:38PM EDT | 14.00 | 1.98 | 3.20 | 3.90 | 0.00 | - | 5 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.