AEHR - Aehr Test Systems
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240119C00002500 | 2023-05-30 9:30AM EDT | 2.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,629 | 0.00% |
| AEHR240119C00005000 | 2023-05-12 3:43PM EDT | 5.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
| AEHR240119C00007500 | 2023-04-18 3:38PM EDT | 7.50 | 23.40 | 24.30 | 25.40 | 0.00 | - | - | 6 | 0.00% |
| AEHR240119C00010000 | 2023-05-19 3:47PM EDT | 10.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
| AEHR240119C00012500 | 2023-02-06 10:30AM EDT | 12.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| AEHR240119C00015000 | 2023-05-30 9:30AM EDT | 15.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| AEHR240119C00017500 | 2023-05-26 3:04PM EDT | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| AEHR240119C00020000 | 2023-05-31 11:47AM EDT | 20.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 6 | 550 | 0.00% |
| AEHR240119C00022500 | 2023-05-18 9:40AM EDT | 22.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AEHR240119C00025000 | 2023-05-31 11:31AM EDT | 25.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 0.00% |
| AEHR240119C00030000 | 2023-05-31 12:25PM EDT | 30.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 47 | 117 | 0.00% |
| AEHR240119C00035000 | 2023-05-31 12:25PM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 1.56% |
| AEHR240119C00040000 | 2023-05-31 1:57PM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 6.25% |
| AEHR240119C00045000 | 2023-05-26 3:38PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,340 | 6.25% |
| AEHR240119C00050000 | 2023-05-30 3:40PM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 12.50% |
| AEHR240119C00055000 | 2023-04-12 9:30AM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240119P00005000 | 2023-04-25 11:53AM EDT | 5.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 114.06% |
| AEHR240119P00007500 | 2023-04-11 9:43AM EDT | 7.50 | 0.44 | 0.00 | 0.65 | 0.00 | - | 1 | 29 | 116.89% |
| AEHR240119P00010000 | 2023-04-25 9:51AM EDT | 10.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 4 | 29 | 170.31% |
| AEHR240119P00012500 | 2023-05-30 10:03AM EDT | 12.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| AEHR240119P00015000 | 2023-04-26 2:46PM EDT | 15.00 | 2.35 | 1.00 | 1.35 | 0.00 | - | 20 | 73 | 93.16% |
| AEHR240119P00017500 | 2023-05-12 2:36PM EDT | 17.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 25.00% |
| AEHR240119P00020000 | 2023-05-30 12:17PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| AEHR240119P00022500 | 2023-05-30 3:41PM EDT | 22.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| AEHR240119P00025000 | 2023-05-30 12:31PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 6.25% |
| AEHR240119P00030000 | 2023-05-31 10:08AM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 3.13% |
| AEHR240119P00035000 | 2023-05-30 3:59PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 53 | 0.00% |
| AEHR240119P00040000 | 2023-04-25 10:01AM EDT | 40.00 | 18.00 | 13.00 | 13.40 | 0.00 | - | 7 | 29 | 81.57% |
© 2023 Yahoo. All rights reserved.