Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230317C00002500 | 2022-11-07 9:49AM EST | 2.50 | 16.60 | 20.90 | 21.90 | 0.00 | - | 2 | 455 | 0.00% |
| AEHR230317C00005000 | 2023-01-18 11:01AM EST | 5.00 | 25.00 | 30.40 | 31.60 | 0.00 | - | 10 | 1,060 | 328.13% |
| AEHR230317C00007500 | 2023-01-27 11:21AM EST | 7.50 | 27.90 | 27.90 | 29.00 | 0.00 | - | 1 | 0 | 245.31% |
| AEHR230317C00010000 | 2023-01-26 11:43AM EST | 10.00 | 25.80 | 25.40 | 26.40 | 0.00 | - | 5 | 84 | 186.72% |
| AEHR230317C00012500 | 2023-01-27 3:45PM EST | 12.50 | 23.28 | 23.00 | 23.90 | 0.00 | - | 2 | 601 | 168.36% |
| AEHR230317C00015000 | 2023-02-01 10:36AM EST | 15.00 | 19.50 | 20.40 | 21.50 | 0.00 | - | 1 | 1,077 | 141.41% |
| AEHR230317C00017500 | 2023-02-02 12:06PM EST | 17.50 | 17.80 | 18.10 | 18.90 | 0.00 | - | 1 | 301 | 125.98% |
| AEHR230317C00020000 | 2023-02-01 12:34PM EST | 20.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | 2 | 340 | 98.83% |
| AEHR230317C00022500 | 2023-02-02 1:31PM EST | 22.50 | 14.22 | 13.40 | 14.00 | 0.00 | - | 1 | 1,305 | 102.93% |
| AEHR230317C00025000 | 2023-02-03 2:18PM EST | 25.00 | 11.32 | 11.10 | 11.60 | -0.30 | -2.58% | 15 | 429 | 92.09% |
| AEHR230317C00030000 | 2023-02-03 1:56PM EST | 30.00 | 7.40 | 7.20 | 7.60 | -0.70 | -8.64% | 16 | 848 | 88.04% |
| AEHR230317C00035000 | 2023-02-03 3:56PM EST | 35.00 | 4.25 | 4.20 | 4.40 | -0.82 | -16.17% | 79 | 3,581 | 83.15% |
| AEHR230317C00040000 | 2023-02-03 3:54PM EST | 40.00 | 2.29 | 2.15 | 2.45 | -0.51 | -18.21% | 51 | 592 | 81.25% |
| AEHR230317C00045000 | 2023-02-03 10:27AM EST | 45.00 | 1.37 | 1.00 | 1.25 | +0.13 | +10.48% | 5 | 89 | 79.59% |
| AEHR230317C00050000 | 2023-02-03 10:56AM EST | 50.00 | 0.64 | 0.45 | 0.70 | +0.04 | +6.67% | 1 | 506 | 80.86% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230317P00002500 | 2023-01-27 9:30AM EST | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 150 | 152 | 334.38% |
| AEHR230317P00005000 | 2022-11-28 11:12AM EST | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 64 | 283.59% |
| AEHR230317P00007500 | 2023-01-06 9:30AM EST | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 544 | 212.50% |
| AEHR230317P00010000 | 2023-01-26 2:01PM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 245 | 174.22% |
| AEHR230317P00012500 | 2023-01-26 2:02PM EST | 12.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 16 | 207 | 182.03% |
| AEHR230317P00015000 | 2023-02-01 1:50PM EST | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 251 | 128.91% |
| AEHR230317P00017500 | 2023-02-02 12:16PM EST | 17.50 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 631 | 131.64% |
| AEHR230317P00020000 | 2023-02-03 2:22PM EST | 20.00 | 0.10 | 0.15 | 0.20 | -0.10 | -50.00% | 15 | 756 | 104.69% |
| AEHR230317P00022500 | 2023-02-03 3:18PM EST | 22.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 35 | 2,763 | 99.02% |
| AEHR230317P00025000 | 2023-02-03 3:55PM EST | 25.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 21 | 899 | 91.89% |
| AEHR230317P00030000 | 2023-02-03 3:39PM EST | 30.00 | 1.60 | 1.40 | 1.65 | +0.10 | +6.67% | 43 | 545 | 86.47% |
| AEHR230317P00035000 | 2023-02-03 12:45PM EST | 35.00 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 5 | 2,843 | 81.45% |
| AEHR230317P00040000 | 2023-02-03 9:36AM EST | 40.00 | 6.50 | 6.10 | 6.50 | +0.70 | +12.07% | 1 | 6 | 77.30% |
© 2023 Yahoo. All rights reserved.
