Aehr Test Systems, Inc. (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018C00002500 | 2024-08-19 9:37AM EDT | 2.50 | 12.03 | 9.00 | 12.10 | 0.00 | - | 1 | 1 | 323.44% |
| AEHR241018C00005000 | 2024-03-13 9:44AM EDT | 5.00 | 10.85 | 6.40 | 7.00 | 0.00 | - | 4 | 3 | 0.00% |
| AEHR241018C00007500 | 2024-09-10 12:46PM EDT | 7.50 | 5.84 | 5.30 | 6.80 | 0.00 | - | 1 | 50 | 199.22% |
| AEHR241018C00010000 | 2024-09-12 3:52PM EDT | 10.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 108 | 96.09% |
| AEHR241018C00012500 | 2024-09-13 2:12PM EDT | 12.50 | 1.75 | 1.60 | 1.70 | +0.11 | +6.71% | 48 | 305 | 90.63% |
| AEHR241018C00015000 | 2024-09-13 3:28PM EDT | 15.00 | 0.70 | 0.65 | 0.75 | +0.01 | +1.45% | 96 | 2,465 | 88.09% |
| AEHR241018C00017500 | 2024-09-13 3:41PM EDT | 17.50 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 34 | 818 | 90.43% |
| AEHR241018C00020000 | 2024-09-13 2:14PM EDT | 20.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 21 | 1,513 | 102.73% |
| AEHR241018C00022500 | 2024-09-06 2:10PM EDT | 22.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 4 | 686 | 117.97% |
| AEHR241018C00025000 | 2024-09-06 9:31AM EDT | 25.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 371 | 144.92% |
| AEHR241018C00030000 | 2024-09-06 12:52PM EDT | 30.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 13 | 220 | 155.08% |
| AEHR241018C00035000 | 2024-09-13 11:26AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 1 | 121 | 164.06% |
| AEHR241018C00040000 | 2024-08-19 10:45AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 154 | 187.11% |
| AEHR241018C00045000 | 2024-09-10 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 194.92% |
| AEHR241018C00050000 | 2024-08-21 11:11AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 199.22% |
| AEHR241018C00055000 | 2024-08-07 3:42PM EDT | 55.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 25 | 135 | 238.28% |
| AEHR241018C00060000 | 2024-08-22 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 187 | 258.98% |
| AEHR241018C00065000 | 2024-09-03 11:47AM EDT | 65.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 7 | 16 | 268.75% |
| AEHR241018C00070000 | 2024-09-09 10:32AM EDT | 70.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 4 | 57 | 277.73% |
| AEHR241018C00075000 | 2024-09-09 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 106 | 285.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018P00002500 | 2024-07-01 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEHR241018P00005000 | 2024-07-19 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 263.67% |
| AEHR241018P00007500 | 2024-09-05 9:31AM EDT | 7.50 | 0.17 | 0.05 | 0.25 | 0.00 | - | 25 | 325 | 128.13% |
| AEHR241018P00010000 | 2024-09-13 3:16PM EDT | 10.00 | 0.33 | 0.30 | 0.40 | -0.05 | -13.16% | 23 | 303 | 95.12% |
| AEHR241018P00012500 | 2024-09-13 2:48PM EDT | 12.50 | 1.12 | 1.10 | 1.20 | -0.13 | -10.40% | 10 | 721 | 86.72% |
| AEHR241018P00015000 | 2024-09-13 12:02PM EDT | 15.00 | 2.65 | 2.65 | 2.75 | -0.08 | -2.93% | 9 | 1,198 | 83.98% |
| AEHR241018P00017500 | 2024-09-10 9:34AM EDT | 17.50 | 4.60 | 4.70 | 4.90 | 0.00 | - | 1 | 358 | 84.38% |
| AEHR241018P00020000 | 2024-09-04 11:01AM EDT | 20.00 | 6.48 | 7.00 | 7.30 | 0.00 | - | 10 | 191 | 85.94% |
| AEHR241018P00022500 | 2024-09-12 12:15PM EDT | 22.50 | 9.70 | 8.30 | 10.90 | 0.00 | - | 3 | 16 | 89.45% |
| AEHR241018P00025000 | 2024-09-13 11:06AM EDT | 25.00 | 11.80 | 10.60 | 12.40 | +0.10 | +0.85% | 5 | 17 | 156.25% |
| AEHR241018P00030000 | 2024-09-05 1:57PM EDT | 30.00 | 15.60 | 16.80 | 17.30 | 0.00 | - | 1 | 1 | 170.70% |
| AEHR241018P00035000 | 2024-01-10 3:58PM EDT | 35.00 | 17.00 | 18.20 | 18.60 | 0.00 | - | 6 | 15 | 0.00% |
| AEHR241018P00040000 | 2024-02-07 11:29AM EDT | 40.00 | 24.90 | 23.80 | 24.50 | 0.00 | - | 1 | 42 | 0.00% |
| AEHR241018P00045000 | 2024-01-10 10:32AM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.