Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230217C00010000 | 2023-01-06 11:15AM EST | 10.00 | 14.60 | 24.90 | 25.70 | 0.00 | - | 3 | 4 | 336.33% |
| AEHR230217C00012500 | 2022-12-13 12:43PM EST | 12.50 | 12.30 | 14.80 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| AEHR230217C00015000 | 2023-01-19 2:15PM EST | 15.00 | 12.80 | 19.90 | 20.70 | 0.00 | - | 1 | 3 | 235.94% |
| AEHR230217C00017500 | 2023-01-25 11:55AM EST | 17.50 | 18.32 | 17.40 | 18.30 | 0.00 | - | 7 | 67 | 112.50% |
| AEHR230217C00020000 | 2023-01-26 12:44PM EST | 20.00 | 16.70 | 15.00 | 15.70 | 0.00 | - | 5 | 83 | 93.75% |
| AEHR230217C00022500 | 2023-01-25 3:10PM EST | 22.50 | 14.00 | 12.50 | 13.30 | 0.00 | - | 7 | 155 | 95.70% |
| AEHR230217C00025000 | 2023-01-27 2:36PM EST | 25.00 | 10.40 | 10.30 | 10.90 | -0.93 | -8.21% | 15 | 554 | 102.34% |
| AEHR230217C00030000 | 2023-01-27 3:53PM EST | 30.00 | 6.20 | 6.00 | 6.40 | -1.05 | -14.48% | 30 | 1,219 | 88.09% |
| AEHR230217C00035000 | 2023-01-27 3:53PM EST | 35.00 | 3.00 | 2.75 | 3.10 | -0.70 | -18.92% | 112 | 1,032 | 81.88% |
| AEHR230217C00040000 | 2023-01-27 3:45PM EST | 40.00 | 1.15 | 0.95 | 1.25 | -0.30 | -20.69% | 503 | 4,701 | 79.10% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230217P00010000 | 2023-01-17 10:14AM EST | 10.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 253.13% |
| AEHR230217P00012500 | 2023-01-18 3:46PM EST | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 60 | 220.31% |
| AEHR230217P00015000 | 2023-01-23 3:12PM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 23 | 150 | 191.41% |
| AEHR230217P00017500 | 2023-01-23 10:15AM EST | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 51 | 149 | 153.91% |
| AEHR230217P00020000 | 2023-01-27 1:02PM EST | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 191 | 121.88% |
| AEHR230217P00022500 | 2023-01-26 3:38PM EST | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 366 | 104.69% |
| AEHR230217P00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.20 | 0.20 | 0.25 | +0.01 | +5.26% | 24 | 1,934 | 98.83% |
| AEHR230217P00030000 | 2023-01-27 3:58PM EST | 30.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 97 | 1,575 | 85.45% |
| AEHR230217P00035000 | 2023-01-27 3:55PM EST | 35.00 | 2.60 | 2.30 | 2.65 | +0.20 | +8.33% | 43 | 173 | 78.61% |
| AEHR230217P00040000 | 2023-01-27 12:20PM EST | 40.00 | 5.50 | 5.40 | 6.00 | +0.50 | +10.00% | 10 | 31 | 77.00% |
© 2023 Yahoo. All rights reserved.
