QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJune 21, 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 | 283.59% |
| QUIK240621C00010000 | 2024-05-15 12:10PM EDT | 10.00 | 2.88 | 1.50 | 2.50 | 0.00 | - | - | 6 | 86.91% |
| QUIK240621C00011000 | 2024-05-08 1:00PM EDT | 11.00 | 2.25 | 0.90 | 1.25 | 0.00 | - | 3 | 6 | 60.74% |
| QUIK240621C00012000 | 2024-05-20 3:47PM EDT | 12.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 10 | 98 | 58.01% |
| QUIK240621C00013000 | 2024-05-20 1:56PM EDT | 13.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 28 | 98 | 56.64% |
| QUIK240621C00014000 | 2024-05-20 12:55PM EDT | 14.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 66 | 62.89% |
| QUIK240621C00015000 | 2024-05-20 12:21PM EDT | 15.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 70 | 65.63% |
| QUIK240621C00016000 | 2024-05-17 12:05PM EDT | 16.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 62 | 117.38% |
| QUIK240621C00017000 | 2024-05-17 1:57PM EDT | 17.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 109.77% |
| QUIK240621C00018000 | 2024-05-09 10:00AM EDT | 18.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 148.63% |
| QUIK240621C00019000 | 2024-05-08 9:41AM EDT | 19.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 29 | 34 | 159.18% |
| QUIK240621C00021000 | 2024-05-08 9:37AM EDT | 21.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 177.73% |
PutsforJune 21, 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 | 0.40 | 0.00 | - | - | 20 | 108.59% |
| QUIK240621P00009000 | 2024-04-23 2:26PM EDT | 9.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 5 | 70.31% |
| QUIK240621P00010000 | 2024-05-16 3:55PM EDT | 10.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 15 | 64.06% |
| QUIK240621P00011000 | 2024-05-20 3:48PM EDT | 11.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 13 | 87 | 56.06% |
| QUIK240621P00012000 | 2024-05-20 3:42PM EDT | 12.00 | 0.95 | 0.95 | 3.00 | 0.00 | - | 12 | 152 | 123.83% |
| QUIK240621P00013000 | 2024-05-17 3:44PM EDT | 13.00 | 1.50 | 1.40 | 3.30 | 0.00 | - | 1 | 29 | 102.34% |
| QUIK240621P00014000 | 2024-05-16 9:48AM EDT | 14.00 | 1.85 | 2.45 | 3.10 | 0.00 | - | - | 2 | 72.85% |
| QUIK240621P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 1.25 | 3.30 | 4.00 | 0.00 | - | - | 2 | 71.88% |
| QUIK240621P00016000 | 2024-04-30 9:47AM EDT | 16.00 | 1.90 | 4.20 | 5.00 | 0.00 | - | - | 3 | 75.00% |
| QUIK240621P00020000 | 2024-05-01 12:51PM EDT | 20.00 | 6.30 | 8.20 | 8.90 | 0.00 | - | - | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.