Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719C00002500 | 2024-03-27 2:16PM EDT | 2.50 | 9.70 | 8.10 | 10.90 | 0.00 | - | 1 | 1 | 311.72% |
| AEHR240719C00007500 | 2024-04-19 2:47PM EDT | 7.50 | 3.40 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 89.65% |
| AEHR240719C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 1.78 | 2.45 | 2.65 | 0.00 | - | 4 | 68 | 84.67% |
| AEHR240719C00012500 | 2024-04-24 11:00AM EDT | 12.50 | 1.20 | 1.35 | 1.45 | 0.00 | - | 12 | 581 | 82.62% |
| AEHR240719C00015000 | 2024-04-26 1:11PM EDT | 15.00 | 0.72 | 0.70 | 0.80 | +0.07 | +10.77% | 8 | 921 | 82.42% |
| AEHR240719C00017500 | 2024-04-24 2:48PM EDT | 17.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 14 | 371 | 82.62% |
| AEHR240719C00020000 | 2024-04-25 10:52AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 11 | 468 | 86.33% |
| AEHR240719C00022500 | 2024-04-26 1:39PM EDT | 22.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 42 | 888 | 87.70% |
| AEHR240719C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 593 | 90.23% |
| AEHR240719C00030000 | 2024-04-12 12:21PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 143 | 137.89% |
| AEHR240719C00035000 | 2024-04-02 12:23PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 113.28% |
| AEHR240719C00040000 | 2024-04-11 11:23AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 164.45% |
| AEHR240719C00045000 | 2024-03-25 10:28AM EDT | 45.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 10 | 95 | 166.99% |
| AEHR240719C00050000 | 2024-03-26 9:38AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 183.79% |
| AEHR240719C00055000 | 2024-04-10 12:33PM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 191.80% |
| AEHR240719C00060000 | 2023-12-29 12:16PM EDT | 60.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 201.37% |
| AEHR240719C00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| AEHR240719C00070000 | 2024-01-17 11:38AM EDT | 70.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 211.33% |
| AEHR240719C00075000 | 2024-03-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719P00005000 | 2024-03-27 2:27PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 158.40% |
| AEHR240719P00007500 | 2024-04-24 2:48PM EDT | 7.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 13 | 414 | 81.84% |
| AEHR240719P00010000 | 2024-04-26 12:23PM EDT | 10.00 | 0.92 | 0.90 | 1.00 | -0.50 | -35.21% | 17 | 482 | 77.83% |
| AEHR240719P00012500 | 2024-04-26 10:12AM EDT | 12.50 | 2.14 | 2.20 | 2.35 | -0.86 | -28.67% | 1 | 268 | 75.49% |
| AEHR240719P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 5.10 | 4.00 | 4.20 | 0.00 | - | 1 | 322 | 72.85% |
| AEHR240719P00017500 | 2024-04-19 11:53AM EDT | 17.50 | 7.20 | 6.20 | 6.40 | 0.00 | - | 1 | 352 | 73.24% |
| AEHR240719P00020000 | 2024-04-01 3:52PM EDT | 20.00 | 8.02 | 8.50 | 10.40 | 0.00 | - | 1 | 262 | 129.98% |
| AEHR240719P00022500 | 2024-04-10 11:31AM EDT | 22.50 | 10.75 | 10.90 | 11.20 | 0.00 | - | 1 | 56 | 63.28% |
| AEHR240719P00025000 | 2024-04-16 11:30AM EDT | 25.00 | 13.65 | 13.40 | 15.40 | 0.00 | - | 60 | 23 | 153.32% |
| AEHR240719P00030000 | 2024-02-05 11:21AM EDT | 30.00 | 15.50 | 13.80 | 14.00 | 0.00 | - | 4 | 57 | 0.00% |
| AEHR240719P00035000 | 2024-02-23 3:15PM EDT | 35.00 | 18.98 | 20.20 | 22.30 | 0.00 | - | 6 | 9 | 0.00% |
| AEHR240719P00040000 | 2024-01-10 1:38PM EDT | 40.00 | 21.50 | 21.40 | 23.30 | 0.00 | - | 20 | 6 | 0.00% |
| AEHR240719P00045000 | 2024-01-24 12:57PM EDT | 45.00 | 27.20 | 27.80 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| AEHR240719P00050000 | 2023-10-06 11:26AM EDT | 50.00 | 18.25 | 26.20 | 27.80 | 0.00 | - | 10 | 16 | 0.00% |
| AEHR240719P00055000 | 2023-09-19 9:50AM EDT | 55.00 | 16.85 | 24.30 | 25.30 | 0.00 | - | 2 | 21 | 0.00% |
| AEHR240719P00060000 | 2023-10-23 9:38AM EDT | 60.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.