QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 455.47% |
| QUIK240621C00010000 | 2024-05-15 12:10PM EDT | 10.00 | 2.88 | 2.70 | 4.10 | 0.00 | - | - | 6 | 136.13% |
| QUIK240621C00011000 | 2024-05-22 12:22PM EDT | 11.00 | 1.50 | 1.85 | 3.20 | 0.00 | - | 3 | 9 | 116.60% |
| QUIK240621C00012000 | 2024-05-29 3:57PM EDT | 12.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 16 | 100 | 61.13% |
| QUIK240621C00013000 | 2024-05-31 11:10AM EDT | 13.00 | 0.75 | 0.00 | 1.30 | -0.50 | -40.00% | 101 | 141 | 54.30% |
| QUIK240621C00014000 | 2024-05-30 11:28AM EDT | 14.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 19 | 342 | 72.46% |
| QUIK240621C00015000 | 2024-05-30 3:56PM EDT | 15.00 | 0.25 | 0.00 | 0.50 | +0.24 | +2,400.00% | 2 | 104 | 70.51% |
| QUIK240621C00016000 | 2024-05-30 10:23AM EDT | 16.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 71 | 74.61% |
| QUIK240621C00017000 | 2024-05-28 10:03AM EDT | 17.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 84.57% |
| QUIK240621C00018000 | 2024-05-09 10:00AM EDT | 18.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 123.44% |
| QUIK240621C00019000 | 2024-05-28 11:55AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 145.70% |
| QUIK240621C00020000 | 2024-05-28 10:18AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 157.81% |
| QUIK240621C00021000 | 2024-05-28 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 168.95% |
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 | 0.20 | 0.00 | - | - | 20 | 135.55% |
| QUIK240621P00009000 | 2024-04-23 2:26PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| QUIK240621P00010000 | 2024-05-30 3:56PM EDT | 10.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 24 | 104.88% |
| QUIK240621P00011000 | 2024-05-31 9:39AM EDT | 11.00 | 0.15 | 0.15 | 0.55 | -0.10 | -40.00% | 20 | 67 | 91.99% |
| QUIK240621P00012000 | 2024-05-28 10:14AM EDT | 12.00 | 0.37 | 0.40 | 0.80 | 0.00 | - | 2 | 139 | 84.38% |
| QUIK240621P00013000 | 2024-05-31 3:03PM EDT | 13.00 | 0.99 | 0.60 | 1.10 | +0.28 | +39.44% | 1 | 41 | 66.50% |
| QUIK240621P00014000 | 2024-05-16 9:48AM EDT | 14.00 | 1.85 | 1.15 | 1.85 | 0.00 | - | - | 2 | 68.16% |
| QUIK240621P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 1.25 | 1.75 | 2.60 | 0.00 | - | - | 2 | 55.47% |
| QUIK240621P00016000 | 2024-04-30 9:47AM EDT | 16.00 | 1.90 | 2.50 | 3.50 | 0.00 | - | - | 3 | 109.77% |
| QUIK240621P00020000 | 2024-05-01 12:51PM EDT | 20.00 | 6.30 | 6.70 | 7.70 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.