QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 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 | 167.97% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 3.50 | 4.90 | 0.00 | - | 1 | 2 | 88.77% |
| QUIK241115C00010000 | 2024-06-06 9:41AM EDT | 10.00 | 2.95 | 2.85 | 4.60 | 0.00 | - | 2 | 50 | 91.21% |
| QUIK241115C00011000 | 2024-05-15 9:57AM EDT | 11.00 | 3.15 | 2.10 | 3.80 | 0.00 | - | 20 | 32 | 80.57% |
| QUIK241115C00012000 | 2024-06-06 2:40PM EDT | 12.00 | 2.50 | 1.85 | 3.20 | 0.00 | - | 10 | 37 | 80.57% |
| QUIK241115C00013000 | 2024-05-28 11:43AM EDT | 13.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | 1 | 27 | 54.98% |
| QUIK241115C00014000 | 2024-05-29 9:31AM EDT | 14.00 | 2.02 | 1.15 | 2.40 | 0.00 | - | 50 | 138 | 78.27% |
| QUIK241115C00015000 | 2024-06-04 9:38AM EDT | 15.00 | 1.76 | 0.65 | 2.15 | 0.00 | - | 2 | 26 | 74.80% |
| QUIK241115C00016000 | 2024-06-07 12:52PM EDT | 16.00 | 1.21 | 1.00 | 2.35 | +0.21 | +21.00% | 2 | 75 | 90.97% |
| QUIK241115C00017000 | 2024-05-30 2:46PM EDT | 17.00 | 1.05 | 0.00 | 2.10 | -0.01 | -0.94% | 1 | 39 | 76.86% |
| QUIK241115C00018000 | 2024-06-04 9:52AM EDT | 18.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 1 | 66 | 79.88% |
| QUIK241115C00019000 | 2024-05-24 3:18PM EDT | 19.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 76.66% |
| QUIK241115C00020000 | 2024-06-04 9:47AM EDT | 20.00 | 0.71 | 0.20 | 1.55 | -0.09 | -11.25% | 4 | 45 | 86.04% |
| QUIK241115C00021000 | 2024-05-24 3:34PM EDT | 21.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 3 | 34 | 88.48% |
| QUIK241115C00022000 | 2024-05-06 2:20PM EDT | 22.00 | 1.33 | 0.50 | 1.25 | 0.00 | - | 9 | 9 | 94.43% |
| QUIK241115C00023000 | 2024-06-04 11:04AM EDT | 23.00 | 0.92 | 0.45 | 1.10 | 0.00 | - | 2 | 5 | 94.19% |
| QUIK241115C00024000 | 2024-06-04 11:04AM EDT | 24.00 | 0.87 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 85.35% |
| QUIK241115C00025000 | 2024-05-30 11:26AM EDT | 25.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 3 | 288 | 90.92% |
| QUIK241115C00030000 | 2024-04-29 10:49AM EDT | 30.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 100.59% |
| QUIK241115C00035000 | 2024-05-03 9:56AM EDT | 35.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 30 | 41 | 106.93% |
PutsforNovember 15, 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 | 117.19% |
| QUIK241115P00009000 | 2024-04-16 10:06AM EDT | 9.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 67.48% |
| QUIK241115P00011000 | 2024-05-21 9:30AM EDT | 11.00 | 1.75 | 1.00 | 2.10 | 0.00 | - | 1 | 41 | 66.46% |
| QUIK241115P00012000 | 2024-05-21 9:45AM EDT | 12.00 | 2.35 | 1.30 | 2.95 | 0.00 | - | 5 | 109 | 67.29% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 1.80 | 3.30 | 0.00 | - | 20 | 37 | 61.04% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 2.40 | 4.00 | 0.00 | - | 2 | 2 | 59.77% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 3.20 | 4.80 | 0.00 | - | 5 | 5 | 61.43% |
| QUIK241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 5.10 | 4.30 | 5.50 | 0.00 | - | 60 | 85 | 65.04% |
| QUIK241115P00017000 | 2024-04-05 3:54PM EDT | 17.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 9 | 20 | 41.50% |
| QUIK241115P00020000 | 2024-03-18 3:53PM EDT | 20.00 | 4.60 | 7.90 | 9.80 | 0.00 | - | - | 1 | 84.77% |
| 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 | 71.68% |
| 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.