AEHR - Aehr Test Systems
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230915C00007500 | 2023-03-31 9:32AM EDT | 7.50 | 23.65 | 17.10 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| AEHR230915C00010000 | 2023-05-10 3:44PM EDT | 10.00 | 18.37 | 32.10 | 33.30 | 0.00 | - | 5 | 6 | 93.75% |
| AEHR230915C00012500 | 2023-03-14 11:27AM EDT | 12.50 | 20.30 | 18.20 | 18.90 | 0.00 | - | 8 | 8 | 0.00% |
| AEHR230915C00015000 | 2023-05-19 9:44AM EDT | 15.00 | 17.40 | 27.30 | 28.50 | 0.00 | - | 2 | 134 | 111.72% |
| AEHR230915C00017500 | 2023-06-08 10:34AM EDT | 17.50 | 24.24 | 25.10 | 25.90 | 0.00 | - | 1 | 4 | 104.30% |
| AEHR230915C00020000 | 2023-05-30 9:43AM EDT | 20.00 | 15.50 | 22.80 | 23.80 | 0.00 | - | 5 | 38 | 105.76% |
| AEHR230915C00022500 | 2023-06-09 9:53AM EDT | 22.50 | 21.68 | 20.70 | 21.40 | +1.95 | +9.88% | 1 | 63 | 100.78% |
| AEHR230915C00025000 | 2023-06-08 10:46AM EDT | 25.00 | 17.85 | 18.20 | 19.30 | 0.00 | - | 5 | 169 | 92.97% |
| AEHR230915C00030000 | 2023-06-08 3:26PM EDT | 30.00 | 13.60 | 14.40 | 15.30 | 0.00 | - | 3 | 189 | 89.99% |
| AEHR230915C00035000 | 2023-06-09 9:30AM EDT | 35.00 | 11.35 | 11.10 | 11.80 | +0.74 | +6.97% | 1 | 195 | 86.91% |
| AEHR230915C00040000 | 2023-06-09 10:12AM EDT | 40.00 | 9.36 | 8.40 | 8.90 | +1.66 | +21.56% | 1 | 291 | 84.79% |
| AEHR230915C00045000 | 2023-06-09 10:38AM EDT | 45.00 | 6.45 | 6.10 | 6.60 | +0.75 | +13.16% | 6 | 147 | 82.37% |
| AEHR230915C00050000 | 2023-06-09 9:56AM EDT | 50.00 | 5.10 | 4.40 | 4.80 | +1.23 | +31.78% | 3 | 387 | 80.81% |
| AEHR230915C00055000 | 2023-06-09 1:11PM EDT | 55.00 | 3.30 | 3.10 | 3.50 | +0.16 | +5.10% | 22 | 93 | 79.71% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230915P00007500 | 2023-06-02 11:22AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.27% |
| AEHR230915P00010000 | 2023-06-01 10:57AM EDT | 10.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 3 | 57 | 144.34% |
| AEHR230915P00012500 | 2023-05-22 12:23PM EDT | 12.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 146.09% |
| AEHR230915P00015000 | 2023-06-01 10:57AM EDT | 15.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 3 | 20 | 108.59% |
| AEHR230915P00017500 | 2023-06-08 9:32AM EDT | 17.50 | 0.23 | 0.10 | 1.50 | 0.00 | - | 10 | 23 | 130.86% |
| AEHR230915P00020000 | 2023-06-06 2:54PM EDT | 20.00 | 0.37 | 0.35 | 0.80 | 0.00 | - | 1 | 83 | 104.44% |
| AEHR230915P00022500 | 2023-06-09 11:53AM EDT | 22.50 | 0.58 | 0.40 | 0.65 | +0.03 | +5.45% | 1 | 306 | 88.48% |
| AEHR230915P00025000 | 2023-06-08 1:45PM EDT | 25.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 5 | 173 | 86.28% |
| AEHR230915P00030000 | 2023-06-09 11:53AM EDT | 30.00 | 1.80 | 1.70 | 1.95 | -0.28 | -13.46% | 3 | 109 | 83.84% |
| AEHR230915P00035000 | 2023-06-08 1:58PM EDT | 35.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 3 | 193 | 81.20% |
| AEHR230915P00040000 | 2023-06-08 3:07PM EDT | 40.00 | 5.30 | 5.20 | 5.60 | -0.75 | -12.40% | 1 | 45 | 78.10% |
| AEHR230915P00045000 | 2023-06-06 2:28PM EDT | 45.00 | 8.46 | 8.00 | 8.30 | 0.00 | - | 3 | 25 | 76.68% |
| AEHR230915P00050000 | 2023-06-07 10:39AM EDT | 50.00 | 11.65 | 11.20 | 11.60 | 0.00 | - | 1 | 21 | 75.02% |
© 2023 Yahoo. All rights reserved.