Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240119C00002500 | 2023-01-05 12:48PM EST | 2.50 | 14.75 | 32.50 | 34.30 | 0.00 | - | 4 | 1,625 | 133.59% |
| AEHR240119C00005000 | 2022-12-30 3:13PM EST | 5.00 | 15.25 | 30.10 | 30.80 | 0.00 | - | 30 | 1,362 | 0.00% |
| AEHR240119C00010000 | 2023-01-26 10:01AM EST | 10.00 | 25.70 | 25.60 | 29.00 | 0.00 | - | 400 | 1,154 | 122.56% |
| AEHR240119C00012500 | 2023-01-06 12:03PM EST | 12.50 | 14.00 | 24.00 | 26.00 | 0.00 | - | 6 | 31 | 107.32% |
| AEHR240119C00015000 | 2023-02-02 9:40AM EST | 15.00 | 23.20 | 22.20 | 23.40 | 0.00 | - | 2 | 336 | 96.83% |
| AEHR240119C00017500 | 2023-01-31 3:30PM EST | 17.50 | 19.90 | 20.30 | 21.30 | 0.00 | - | 10 | 38 | 90.72% |
| AEHR240119C00020000 | 2023-02-01 2:10PM EST | 20.00 | 16.70 | 18.70 | 19.90 | 0.00 | - | 5 | 526 | 91.16% |
| AEHR240119C00022500 | 2023-02-02 12:44PM EST | 22.50 | 18.19 | 17.40 | 18.10 | 0.00 | - | 1 | 89 | 89.36% |
| AEHR240119C00025000 | 2023-02-01 11:03AM EST | 25.00 | 14.50 | 15.90 | 16.70 | 0.00 | - | 2 | 86 | 87.66% |
| AEHR240119C00030000 | 2023-02-03 12:50PM EST | 30.00 | 14.10 | 13.40 | 14.20 | +2.60 | +22.61% | 7 | 167 | 85.62% |
| AEHR240119C00035000 | 2023-02-01 3:50PM EST | 35.00 | 10.70 | 11.30 | 12.10 | 0.00 | - | 16 | 71 | 84.12% |
| AEHR240119C00040000 | 2023-02-02 11:55AM EST | 40.00 | 9.30 | 9.50 | 10.20 | 0.00 | - | 1 | 306 | 82.30% |
| AEHR240119C00045000 | 2023-02-01 12:26PM EST | 45.00 | 6.60 | 8.00 | 8.70 | 0.00 | - | 10 | 80 | 81.20% |
| AEHR240119C00050000 | 2023-02-03 11:50AM EST | 50.00 | 7.42 | 6.70 | 7.40 | +0.32 | +4.51% | 1 | 109 | 79.99% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240119P00007500 | 2023-01-06 10:19AM EST | 7.50 | 0.67 | 0.00 | 5.00 | 0.00 | - | 4 | 34 | 185.55% |
| AEHR240119P00010000 | 2022-12-30 10:11AM EST | 10.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 1 | 16 | 94.82% |
| AEHR240119P00012500 | 2022-12-22 11:39AM EST | 12.50 | 2.75 | 1.10 | 1.40 | 0.00 | - | 10 | 10 | 97.02% |
| AEHR240119P00015000 | 2023-01-09 1:31PM EST | 15.00 | 2.63 | 1.20 | 1.60 | 0.00 | - | 6 | 22 | 85.40% |
| AEHR240119P00017500 | 2023-01-09 10:10AM EST | 17.50 | 3.90 | 1.85 | 2.35 | 0.00 | - | 15 | 34 | 84.69% |
| AEHR240119P00020000 | 2023-01-19 11:19AM EST | 20.00 | 4.40 | 2.60 | 3.20 | 0.00 | - | 3 | 11 | 83.50% |
| AEHR240119P00022500 | 2023-01-24 3:41PM EST | 22.50 | 4.10 | 3.50 | 4.10 | 0.00 | - | 2 | 8 | 82.12% |
| AEHR240119P00025000 | 2023-01-24 3:51PM EST | 25.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 2 | 10 | 80.69% |
| AEHR240119P00030000 | 2023-01-25 11:29AM EST | 30.00 | 7.27 | 6.80 | 7.40 | 0.00 | - | 1 | 40 | 77.99% |
| AEHR240119P00035000 | 2023-01-26 9:30AM EST | 35.00 | 9.42 | 9.50 | 10.20 | 0.00 | - | 4 | 17 | 76.07% |
| AEHR240119P00040000 | 2023-01-26 9:30AM EST | 40.00 | 12.77 | 12.50 | 13.20 | 0.00 | - | 3 | 35 | 73.62% |
© 2023 Yahoo. All rights reserved.
