QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 5.60 | 7.10 | 0.00 | - | 1 | 8 | 126.37% |
| QUIK240816C00009000 | 2024-05-28 11:21AM EDT | 9.00 | 5.00 | 3.80 | 4.90 | 0.00 | - | 4 | 11 | 85.45% |
| QUIK240816C00010000 | 2024-05-20 3:47PM EDT | 10.00 | 2.50 | 3.10 | 4.50 | 0.00 | - | 2 | 9 | 95.70% |
| QUIK240816C00011000 | 2024-05-22 3:10PM EDT | 11.00 | 2.38 | 2.45 | 3.40 | 0.00 | - | 8 | 7 | 81.93% |
| QUIK240816C00012000 | 2024-05-28 12:07PM EDT | 12.00 | 2.85 | 1.90 | 3.00 | 0.00 | - | 1 | 57 | 85.35% |
| QUIK240816C00013000 | 2024-05-28 1:02PM EDT | 13.00 | 2.08 | 1.35 | 2.35 | 0.00 | - | 3 | 25 | 79.30% |
| QUIK240816C00014000 | 2024-05-28 2:08PM EDT | 14.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 5 | 17 | 58.50% |
| QUIK240816C00015000 | 2024-05-29 1:07PM EDT | 15.00 | 1.60 | 0.70 | 1.60 | 0.00 | - | 20 | 141 | 79.10% |
| QUIK240816C00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 2 | 120 | 69.73% |
| QUIK240816C00017000 | 2024-05-20 10:07AM EDT | 17.00 | 0.24 | 0.00 | 1.20 | 0.00 | - | 20 | 116 | 74.02% |
| QUIK240816C00018000 | 2024-05-31 3:26PM EDT | 18.00 | 1.03 | 0.25 | 0.85 | +0.48 | +87.27% | 1 | 103 | 79.39% |
| QUIK240816C00019000 | 2024-05-07 9:42AM EDT | 19.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 1 | 36 | 82.23% |
| QUIK240816C00020000 | 2024-05-24 3:16PM EDT | 20.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 7 | 65 | 87.21% |
| QUIK240816C00021000 | 2024-05-17 12:10PM EDT | 21.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 41 | 114.65% |
| QUIK240816C00025000 | 2024-05-31 3:19PM EDT | 25.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 20 | 151 | 92.77% |
| QUIK240816C00030000 | 2024-05-13 1:47PM EDT | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 130 | 125.00% |
| QUIK240816C00035000 | 2024-04-02 3:27PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 142.38% |
PutsforAugust 16, 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 | 2 | 148.44% |
| QUIK240816P00007000 | 2024-02-14 3:59PM EDT | 7.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 123.83% |
| QUIK240816P00008000 | 2024-02-05 1:52PM EDT | 8.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | - | 20 | 92.58% |
| QUIK240816P00009000 | 2024-05-15 10:00AM EDT | 9.00 | 0.41 | 0.10 | 0.55 | 0.00 | - | 25 | 34 | 79.30% |
| QUIK240816P00010000 | 2024-02-20 4:56PM EDT | 10.00 | 0.90 | 0.20 | 1.00 | 0.00 | - | 22 | 22 | 80.76% |
| QUIK240816P00011000 | 2024-05-03 12:12PM EDT | 11.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 63.57% |
| QUIK240816P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 1.55 | 0.00 | 1.60 | 0.00 | - | 25 | 45 | 53.42% |
| QUIK240816P00013000 | 2024-05-31 12:37PM EDT | 13.00 | 1.73 | 1.30 | 2.00 | -0.42 | -19.53% | 8 | 12 | 68.65% |
| QUIK240816P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 2.76 | 1.95 | 2.65 | 0.00 | - | 2 | 1 | 70.22% |
| QUIK240816P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 2.10 | 2.60 | 3.10 | 0.00 | - | 1 | 10 | 63.77% |
| QUIK240816P00016000 | 2024-03-19 3:04PM EDT | 16.00 | 2.15 | 4.40 | 5.10 | 0.00 | - | 5 | 106 | 114.06% |
| 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 | 115.72% |
| 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 | 133.01% |
© 2024 Yahoo. All rights reserved.