Options Chain for QUICKLOGIC CORP COM NEW (QUIK) - $7.08 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.00 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 2.00 | 4.90 | 6.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 3.00 | 3.90 | 4.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 4.00 | 2.90 | 3.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 5.00 | 1.95 | 2.35 | % | 0 | 0 | 1.55 | 0.97 | 0.05 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 6.00 | 1.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.84 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 3:59:28 PM EST |
| 7.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 101 | 0.66 | 0.56 | 0.31 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | +0.07 | +53.85% | 1 | 12 | 0.62 | 0.28 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 9.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.11 | 0.14 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 10.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.56 | 0.04 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:28 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | -0.03 | 0.05 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | -0.16 | 0.20 | -0.01 | 11/20/2024 3:59:28 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.44 | 0.31 | -0.01 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 8.00 | 1.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.72 | 0.26 | -0.01 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 9.00 | 1.85 | 2.20 | % | 0 | 0 | 1.05 | -0.89 | 0.14 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 10.00 | 2.10 | 3.10 | % | 0 | 0 | 1.20 | -0.96 | 0.06 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 11.00 | 3.70 | 5.10 | % | 0 | 0 | 2.70 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 12.00 | 4.80 | 5.10 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 13.00 | 5.80 | 6.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 14.00 | 6.80 | 7.80 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 15.00 | 7.80 | 8.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 16.00 | 8.80 | 9.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 17.00 | 9.80 | 10.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |