Aehr Test Systems, Inc. (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116C00002500 | 2024-09-18 3:34PM EDT | 2.50 | 10.00 | 10.50 | 10.80 | 0.00 | - | 31 | 30 | 96.09% |
| AEHR260116C00005000 | 2024-09-19 2:36PM EDT | 5.00 | 8.70 | 8.60 | 8.90 | +0.70 | +8.75% | 15 | 71 | 91.11% |
| AEHR260116C00007500 | 2024-09-19 2:35PM EDT | 7.50 | 7.10 | 7.00 | 7.30 | +0.50 | +7.58% | 43 | 105 | 86.04% |
| AEHR260116C00010000 | 2024-09-19 3:24PM EDT | 10.00 | 5.80 | 5.70 | 5.90 | +0.50 | +9.43% | 13 | 435 | 81.71% |
| AEHR260116C00012500 | 2024-09-19 3:28PM EDT | 12.50 | 4.80 | 4.60 | 6.00 | +0.50 | +11.63% | 24 | 395 | 90.21% |
| AEHR260116C00015000 | 2024-09-18 2:39PM EDT | 15.00 | 3.90 | 3.80 | 6.00 | 0.00 | - | 46 | 336 | 95.80% |
| AEHR260116C00017500 | 2024-09-18 3:49PM EDT | 17.50 | 3.00 | 3.10 | 3.40 | +0.15 | +5.26% | 2 | 193 | 77.22% |
| AEHR260116C00020000 | 2024-09-18 10:26AM EDT | 20.00 | 2.38 | 2.60 | 2.80 | 0.00 | - | 5 | 696 | 76.22% |
| AEHR260116C00022500 | 2024-09-17 3:58PM EDT | 22.50 | 2.10 | 2.20 | 2.40 | 0.00 | - | 5 | 92 | 76.17% |
| AEHR260116C00025000 | 2024-09-18 1:46PM EDT | 25.00 | 1.68 | 1.85 | 2.05 | 0.00 | - | 10 | 242 | 75.73% |
| AEHR260116C00030000 | 2024-09-16 12:14PM EDT | 30.00 | 1.46 | 1.30 | 1.50 | +0.19 | +14.96% | 3 | 209 | 74.56% |
| AEHR260116C00035000 | 2024-09-18 9:46AM EDT | 35.00 | 0.97 | 1.00 | 1.20 | 0.00 | - | 2 | 396 | 75.39% |
| AEHR260116C00040000 | 2024-09-16 10:32AM EDT | 40.00 | 0.40 | 0.75 | 0.90 | 0.00 | - | 3 | 86 | 74.71% |
| AEHR260116C00045000 | 2024-09-19 2:15PM EDT | 45.00 | 0.70 | 0.60 | 0.75 | +0.15 | +27.27% | 1 | 84 | 75.44% |
| AEHR260116C00050000 | 2024-09-19 1:34PM EDT | 50.00 | 0.60 | 0.50 | 0.60 | +0.16 | +36.36% | 30 | 475 | 75.78% |
| AEHR260116C00055000 | 2024-09-11 3:58PM EDT | 55.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 277 | 67.87% |
| AEHR260116C00060000 | 2024-09-18 3:56PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 51 | 75.20% |
| AEHR260116C00065000 | 2024-07-29 9:58AM EDT | 65.00 | 2.45 | 0.30 | 0.60 | 0.00 | - | 8 | 113 | 81.74% |
| AEHR260116C00070000 | 2024-09-06 12:02PM EDT | 70.00 | 1.09 | 0.15 | 0.30 | 0.00 | - | 8 | 57 | 74.41% |
| AEHR260116C00075000 | 2024-09-12 1:48PM EDT | 75.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 145 | 75.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-08-23 11:55AM EDT | 2.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 12 | 80 | 96.68% |
| AEHR260116P00005000 | 2024-09-05 12:15PM EDT | 5.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 292 | 81.74% |
| AEHR260116P00007500 | 2024-09-16 2:03PM EDT | 7.50 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 133 | 77.44% |
| AEHR260116P00010000 | 2024-09-19 1:09PM EDT | 10.00 | 2.45 | 2.35 | 2.50 | -0.16 | -6.13% | 14 | 225 | 73.05% |
| AEHR260116P00012500 | 2024-09-18 12:09PM EDT | 12.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 233 | 70.83% |
| AEHR260116P00015000 | 2024-09-13 3:39PM EDT | 15.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 2 | 145 | 68.99% |
| AEHR260116P00017500 | 2024-09-18 11:31AM EDT | 17.50 | 7.50 | 7.00 | 7.20 | 0.00 | - | 1 | 65 | 66.02% |
| AEHR260116P00020000 | 2024-09-18 3:45PM EDT | 20.00 | 9.40 | 8.90 | 9.10 | 0.00 | - | 2 | 38 | 64.06% |
| AEHR260116P00022500 | 2024-09-19 12:07PM EDT | 22.50 | 11.10 | 10.90 | 11.20 | -0.40 | -3.48% | 1 | 6 | 62.74% |
| AEHR260116P00025000 | 2024-09-06 3:08PM EDT | 25.00 | 12.79 | 12.10 | 13.30 | 0.00 | - | 49 | 144 | 50.93% |
| AEHR260116P00030000 | 2024-09-18 11:35AM EDT | 30.00 | 18.30 | 16.10 | 17.70 | 0.00 | - | 1 | 103 | 59.13% |
| AEHR260116P00035000 | 2024-08-05 3:24PM EDT | 35.00 | 21.10 | 22.00 | 23.20 | 0.00 | - | 1 | 38 | 62.99% |
| AEHR260116P00040000 | 2024-08-05 12:07PM EDT | 40.00 | 25.75 | 26.70 | 29.20 | 0.00 | - | 27 | 20 | 77.34% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 0.00% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 96.29% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 0.00% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 79.44% |
© 2024 Yahoo. All rights reserved.