Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR231215C00010000 | 2023-12-01 2:26PM EST | 10.00 | 13.99 | 13.80 | 14.50 | +0.39 | +2.87% | 6 | 9 | 240.63% |
| AEHR231215C00012500 | 2023-10-27 2:12PM EST | 12.50 | 17.30 | 11.90 | 12.70 | 0.00 | - | 1 | 1 | 320.31% |
| AEHR231215C00015000 | 2023-11-30 11:58AM EST | 15.00 | 7.95 | 8.80 | 9.40 | 0.00 | - | 1 | 961 | 114.06% |
| AEHR231215C00017500 | 2023-11-15 10:21AM EST | 17.50 | 9.43 | 6.30 | 7.50 | 0.00 | - | 3 | 71 | 142.97% |
| AEHR231215C00020000 | 2023-12-01 2:09PM EST | 20.00 | 4.30 | 4.00 | 4.60 | +1.10 | +34.38% | 12 | 103 | 85.55% |
| AEHR231215C00022500 | 2023-12-01 3:20PM EST | 22.50 | 2.38 | 1.95 | 2.40 | +0.81 | +51.59% | 101 | 101 | 70.02% |
| AEHR231215C00025000 | 2023-12-01 3:40PM EST | 25.00 | 1.00 | 0.85 | 0.95 | +0.34 | +51.52% | 577 | 953 | 70.90% |
| AEHR231215C00030000 | 2023-12-01 3:57PM EST | 30.00 | 0.14 | 0.10 | 0.15 | +0.05 | +55.56% | 355 | 3,274 | 79.10% |
| AEHR231215C00035000 | 2023-12-01 11:54AM EST | 35.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 44 | 1,223 | 90.63% |
| AEHR231215C00040000 | 2023-12-01 11:41AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 886 | 117.19% |
| AEHR231215C00045000 | 2023-11-27 1:51PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 731 | 139.06% |
| AEHR231215C00050000 | 2023-11-21 9:47AM EST | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 792 | 159.38% |
| AEHR231215C00055000 | 2023-11-21 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 422 | 176.56% |
| AEHR231215C00060000 | 2023-11-21 9:45AM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 304 | 190.63% |
| AEHR231215C00065000 | 2023-11-24 9:30AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 206.25% |
| AEHR231215C00070000 | 2023-11-07 11:08AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 218.75% |
| AEHR231215C00075000 | 2023-10-12 9:26AM EST | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 335.55% |
| AEHR231215C00080000 | 2023-11-22 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 240.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR231215P00010000 | 2023-10-30 9:33AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 50.00% |
| AEHR231215P00012500 | 2023-11-29 2:52PM EST | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 157.81% |
| AEHR231215P00015000 | 2023-12-01 10:37AM EST | 15.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 219 | 117.19% |
| AEHR231215P00017500 | 2023-12-01 11:30AM EST | 17.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 15 | 84 | 82.81% |
| AEHR231215P00020000 | 2023-12-01 3:34PM EST | 20.00 | 0.14 | 0.10 | 0.20 | -0.13 | -48.15% | 21 | 2,030 | 76.76% |
| AEHR231215P00022500 | 2023-12-01 3:05PM EST | 22.50 | 0.56 | 0.55 | 0.70 | -0.53 | -48.62% | 241 | 948 | 71.97% |
| AEHR231215P00025000 | 2023-12-01 3:23PM EST | 25.00 | 1.73 | 1.75 | 1.85 | -1.00 | -36.63% | 46 | 740 | 69.73% |
| AEHR231215P00030000 | 2023-12-01 3:00PM EST | 30.00 | 5.99 | 5.70 | 6.30 | -1.02 | -14.55% | 6 | 1,300 | 71.88% |
| AEHR231215P00035000 | 2023-12-01 10:40AM EST | 35.00 | 11.70 | 10.60 | 11.30 | -0.20 | -1.68% | 1 | 26 | 92.97% |
| AEHR231215P00040000 | 2023-11-08 11:54AM EST | 40.00 | 16.50 | 15.60 | 16.40 | 0.00 | - | 3 | 37 | 138.67% |
| AEHR231215P00045000 | 2023-11-24 11:42AM EST | 45.00 | 20.00 | 20.50 | 21.30 | 0.00 | - | 6 | 0 | 218.75% |
| AEHR231215P00050000 | 2023-11-07 2:55PM EST | 50.00 | 26.02 | 25.50 | 26.40 | 0.00 | - | 2 | 0 | 162.50% |
| AEHR231215P00055000 | 2023-10-19 9:10AM EST | 55.00 | 22.61 | 29.30 | 31.30 | 0.00 | - | 3 | 0 | 267.19% |
| AEHR231215P00060000 | 2023-11-07 2:55PM EST | 60.00 | 35.89 | 35.60 | 36.40 | 0.00 | - | 1 | 1 | 221.88% |
| AEHR231215P00065000 | 2023-09-22 2:33PM EST | 65.00 | 23.05 | 33.00 | 33.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.