QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517C00001000 | 2024-02-28 12:53PM EDT | 1.00 | 14.50 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| QUIK240517C00005000 | 2024-03-20 11:20AM EDT | 5.00 | 11.30 | 6.20 | 7.60 | 0.00 | - | 10 | 10 | 0.00% |
| QUIK240517C00006000 | 2024-04-23 12:27PM EDT | 6.00 | 6.50 | 7.60 | 9.30 | 0.00 | - | 1 | 1 | 396.09% |
| QUIK240517C00007000 | 2023-10-20 3:48PM EDT | 7.00 | 2.95 | 4.10 | 5.90 | 0.00 | - | 1 | 11 | 0.00% |
| QUIK240517C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 5.10 | 4.20 | 7.20 | 0.00 | - | 4 | 18 | 412.50% |
| QUIK240517C00009000 | 2024-03-28 2:37PM EDT | 9.00 | 7.14 | 4.60 | 6.80 | 0.00 | - | 1 | 36 | 278.52% |
| QUIK240517C00010000 | 2024-04-15 10:45AM EDT | 10.00 | 3.30 | 3.70 | 5.20 | 0.00 | - | 4 | 154 | 196.48% |
| QUIK240517C00011000 | 2024-04-26 3:03PM EDT | 11.00 | 4.30 | 2.90 | 4.80 | 0.00 | - | 5 | 45 | 208.01% |
| QUIK240517C00012000 | 2024-05-03 2:30PM EDT | 12.00 | 2.20 | 1.95 | 2.60 | -0.04 | -1.79% | 2 | 133 | 100.20% |
| QUIK240517C00013000 | 2024-05-03 10:59AM EDT | 13.00 | 1.45 | 0.90 | 2.15 | +0.30 | +26.09% | 3 | 273 | 91.80% |
| QUIK240517C00014000 | 2024-05-01 1:32PM EDT | 14.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 7 | 128 | 85.55% |
| QUIK240517C00015000 | 2024-05-03 2:29PM EDT | 15.00 | 0.65 | 0.50 | 0.65 | -0.05 | -7.14% | 15 | 198 | 87.89% |
| QUIK240517C00016000 | 2024-05-02 3:18PM EDT | 16.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 134 | 90.23% |
| QUIK240517C00017000 | 2024-05-03 11:38AM EDT | 17.00 | 0.16 | 0.00 | 0.25 | -0.39 | -70.91% | 3 | 367 | 78.91% |
| QUIK240517C00018000 | 2024-05-02 1:06PM EDT | 18.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 1 | 86 | 98.83% |
| QUIK240517C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 54 | 102.73% |
| QUIK240517C00020000 | 2024-05-01 11:28AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 342 | 100.00% |
| QUIK240517C00021000 | 2024-05-01 10:39AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 176.17% |
| QUIK240517C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 188.87% |
| QUIK240517C00023000 | 2024-04-30 11:45AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 200.78% |
| QUIK240517C00024000 | 2024-04-29 12:27PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 20 | 211.72% |
| QUIK240517C00025000 | 2024-05-01 2:12PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 765 | 131.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517P00005000 | 2023-11-20 12:50PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 420.70% |
| QUIK240517P00006000 | 2024-03-06 4:00PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 232 | 354.69% |
| QUIK240517P00007000 | 2024-03-13 10:20AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 80 | 299.61% |
| QUIK240517P00008000 | 2023-09-26 11:56AM EDT | 8.00 | 1.15 | 0.20 | 1.55 | 0.00 | - | - | 10 | 346.09% |
| QUIK240517P00009000 | 2024-02-16 12:21PM EDT | 9.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 210.16% |
| QUIK240517P00010000 | 2024-04-25 2:29PM EDT | 10.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 99.22% |
| QUIK240517P00011000 | 2024-05-01 12:52PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 63 | 99.61% |
| QUIK240517P00012000 | 2024-05-02 3:15PM EDT | 12.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 12 | 377 | 86.33% |
| QUIK240517P00013000 | 2024-05-02 2:27PM EDT | 13.00 | 0.25 | 0.45 | 0.60 | -0.46 | -64.79% | 1 | 376 | 83.98% |
| QUIK240517P00014000 | 2024-05-02 9:35AM EDT | 14.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 51 | 207 | 85.16% |
| QUIK240517P00015000 | 2024-05-01 1:09PM EDT | 15.00 | 1.77 | 1.50 | 1.70 | 0.00 | - | 6 | 134 | 82.62% |
| QUIK240517P00016000 | 2024-05-03 12:13PM EDT | 16.00 | 2.15 | 2.15 | 2.75 | +0.74 | +52.48% | 1 | 92 | 92.38% |
| QUIK240517P00017000 | 2024-03-25 9:32AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QUIK240517P00018000 | 2024-04-29 11:12AM EDT | 18.00 | 2.85 | 4.00 | 4.50 | 0.00 | - | 10 | 10 | 102.34% |
| QUIK240517P00023000 | 2024-03-15 1:10PM EDT | 23.00 | 5.80 | 9.40 | 10.80 | 0.00 | - | - | 20 | 279.69% |
© 2024 Yahoo. All rights reserved.