Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230721C00010000 | 2023-01-20 2:58PM EST | 10.00 | 21.31 | 24.10 | 25.10 | 0.00 | - | 2 | 2 | 110.55% |
| AEHR230721C00012500 | 2023-01-06 10:07AM EST | 12.50 | 12.52 | 23.10 | 24.30 | 0.00 | - | 1 | 1 | 159.08% |
| AEHR230721C00015000 | 2023-01-20 11:55AM EST | 15.00 | 16.50 | 19.90 | 20.50 | 0.00 | - | 79 | 79 | 103.52% |
| AEHR230721C00017500 | 2023-01-23 11:53AM EST | 17.50 | 17.70 | 17.40 | 18.50 | 0.00 | - | 10 | 41 | 94.58% |
| AEHR230721C00020000 | 2023-01-27 12:29PM EST | 20.00 | 16.96 | 15.70 | 16.40 | 0.00 | - | 3 | 16 | 93.41% |
| AEHR230721C00022500 | 2023-01-27 9:51AM EST | 22.50 | 15.90 | 14.10 | 14.60 | 0.00 | - | 2 | 52 | 93.16% |
| AEHR230721C00025000 | 2023-02-07 1:33PM EST | 25.00 | 13.50 | 12.50 | 13.00 | 0.00 | - | 1 | 84 | 92.02% |
| AEHR230721C00030000 | 2023-02-08 9:36AM EST | 30.00 | 9.39 | 9.60 | 10.10 | -1.93 | -17.05% | 20 | 165 | 88.35% |
| AEHR230721C00035000 | 2023-02-08 1:30PM EST | 35.00 | 7.50 | 7.30 | 7.80 | -1.70 | -18.48% | 2 | 171 | 86.13% |
| AEHR230721C00040000 | 2023-02-08 9:46AM EST | 40.00 | 5.80 | 5.50 | 5.90 | -0.90 | -13.43% | 5 | 100 | 83.96% |
| AEHR230721C00045000 | 2023-02-07 2:11PM EST | 45.00 | 4.70 | 4.10 | 4.60 | -0.30 | -6.00% | 1 | 310 | 83.15% |
| AEHR230721C00050000 | 2023-02-08 1:38PM EST | 50.00 | 3.30 | 3.00 | 3.50 | -0.90 | -21.43% | 1 | 69 | 81.69% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230721P00015000 | 2023-02-08 11:56AM EST | 15.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 20 | 95.61% |
| AEHR230721P00017500 | 2023-01-10 10:44AM EST | 17.50 | 2.00 | 0.90 | 1.15 | 0.00 | - | 1 | 2 | 92.19% |
| AEHR230721P00020000 | 2023-02-06 9:35AM EST | 20.00 | 1.40 | 1.45 | 1.70 | 0.00 | - | 2 | 13 | 90.43% |
| AEHR230721P00022500 | 2023-02-01 2:39PM EST | 22.50 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1 | 511 | 88.09% |
| AEHR230721P00025000 | 2023-02-01 2:39PM EST | 25.00 | 3.23 | 2.85 | 3.20 | 0.00 | - | 1 | 36 | 86.11% |
| AEHR230721P00030000 | 2023-02-08 3:33PM EST | 30.00 | 5.05 | 4.90 | 5.30 | +0.55 | +12.22% | 1 | 44 | 83.25% |
| AEHR230721P00035000 | 2023-02-08 3:33PM EST | 35.00 | 7.60 | 7.40 | 7.90 | +0.90 | +13.43% | 3 | 30 | 79.86% |
| AEHR230721P00040000 | 2023-02-08 11:26AM EST | 40.00 | 10.68 | 10.60 | 11.00 | +0.48 | +4.71% | 2 | 76 | 77.88% |
| AEHR230721P00045000 | 2023-02-03 3:30PM EST | 45.00 | 13.60 | 14.10 | 14.60 | 0.00 | - | 27 | 236 | 75.78% |
© 2023 Yahoo. All rights reserved.
