AEHR - Aehr Test Systems
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230721C00010000 | 2023-01-20 3:58PM EDT | 10.00 | 21.31 | 24.40 | 25.50 | 0.00 | - | 2 | 2 | 345.61% |
| AEHR230721C00012500 | 2023-01-06 11:07AM EDT | 12.50 | 12.52 | 23.10 | 24.30 | 0.00 | - | 1 | 1 | 352.15% |
| AEHR230721C00015000 | 2023-04-21 10:40AM EDT | 15.00 | 12.43 | 17.90 | 18.60 | 0.00 | - | 250 | 318 | 147.56% |
| AEHR230721C00017500 | 2023-04-26 3:52PM EDT | 17.50 | 7.82 | 15.30 | 16.70 | 0.00 | - | 1 | 40 | 137.70% |
| AEHR230721C00020000 | 2023-05-19 3:14PM EDT | 20.00 | 13.60 | 12.80 | 13.80 | 0.00 | - | 1 | 30 | 103.61% |
| AEHR230721C00022500 | 2023-05-19 10:12AM EDT | 22.50 | 10.00 | 10.90 | 11.30 | 0.00 | - | 8 | 78 | 96.78% |
| AEHR230721C00025000 | 2023-05-26 9:49AM EDT | 25.00 | 9.00 | 8.90 | 9.50 | +1.70 | +23.29% | 11 | 167 | 95.85% |
| AEHR230721C00030000 | 2023-05-26 3:15PM EDT | 30.00 | 6.00 | 5.60 | 6.20 | +1.27 | +26.85% | 84 | 615 | 90.70% |
| AEHR230721C00035000 | 2023-05-26 3:49PM EDT | 35.00 | 3.30 | 3.30 | 3.70 | +0.66 | +25.00% | 77 | 724 | 86.82% |
| AEHR230721C00040000 | 2023-05-26 3:13PM EDT | 40.00 | 2.05 | 1.90 | 2.05 | +0.50 | +32.26% | 74 | 329 | 84.81% |
| AEHR230721C00045000 | 2023-05-26 11:00AM EDT | 45.00 | 0.95 | 0.95 | 1.25 | +0.23 | +31.94% | 3 | 446 | 84.33% |
| AEHR230721C00050000 | 2023-05-24 9:32AM EDT | 50.00 | 0.30 | 0.45 | 0.85 | 0.00 | - | 3 | 700 | 85.84% |
| AEHR230721C00055000 | 2023-05-22 10:49AM EDT | 55.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 4 | 192 | 83.89% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230721P00010000 | 2023-05-12 9:40AM EDT | 10.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 4 | 27 | 198.05% |
| AEHR230721P00012500 | 2023-03-02 3:25PM EDT | 12.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 145.51% |
| AEHR230721P00015000 | 2023-04-27 9:57AM EDT | 15.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 103 | 138.18% |
| AEHR230721P00017500 | 2023-05-24 1:14PM EDT | 17.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | 22 | 132 | 116.41% |
| AEHR230721P00020000 | 2023-05-26 2:56PM EDT | 20.00 | 0.45 | 0.30 | 0.60 | -0.15 | -25.00% | 1 | 158 | 98.54% |
| AEHR230721P00022500 | 2023-05-25 3:47PM EDT | 22.50 | 0.90 | 0.65 | 0.95 | 0.00 | - | 151 | 632 | 95.17% |
| AEHR230721P00025000 | 2023-05-25 3:13PM EDT | 25.00 | 1.47 | 1.20 | 1.35 | 0.00 | - | 5 | 496 | 90.87% |
| AEHR230721P00030000 | 2023-05-26 3:35PM EDT | 30.00 | 2.80 | 2.75 | 3.00 | -0.46 | -14.11% | 78 | 244 | 84.99% |
| AEHR230721P00035000 | 2023-05-26 3:59PM EDT | 35.00 | 5.50 | 5.30 | 5.70 | -0.80 | -12.70% | 2 | 194 | 82.08% |
| AEHR230721P00040000 | 2023-05-26 3:12PM EDT | 40.00 | 8.80 | 8.80 | 9.70 | -1.45 | -14.15% | 10 | 154 | 85.60% |
| AEHR230721P00045000 | 2023-03-31 9:59AM EDT | 45.00 | 15.63 | 19.80 | 20.70 | 0.00 | - | 1 | 229 | 229.05% |
© 2023 Yahoo. All rights reserved.