Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117C00002500 | 2024-04-23 2:23PM EDT | 2.50 | 8.40 | 8.60 | 9.80 | 0.00 | - | 1 | 8 | 175.00% |
| AEHR250117C00005000 | 2024-04-22 3:06PM EDT | 5.00 | 6.34 | 6.60 | 7.00 | 0.00 | - | 10 | 32 | 105.66% |
| AEHR250117C00007500 | 2024-04-19 12:28PM EDT | 7.50 | 4.40 | 5.00 | 5.20 | 0.00 | - | 12 | 73 | 95.51% |
| AEHR250117C00010000 | 2024-04-23 10:27AM EDT | 10.00 | 3.50 | 3.00 | 3.90 | 0.00 | - | 1 | 98 | 80.18% |
| AEHR250117C00012500 | 2024-04-23 2:22PM EDT | 12.50 | 2.55 | 2.75 | 2.90 | -0.05 | -1.92% | 1 | 279 | 87.65% |
| AEHR250117C00015000 | 2024-04-23 9:49AM EDT | 15.00 | 2.00 | 2.10 | 2.20 | 0.00 | - | 2 | 561 | 86.82% |
| AEHR250117C00017500 | 2024-04-24 12:16PM EDT | 17.50 | 1.60 | 1.60 | 1.70 | +0.12 | +8.11% | 3 | 306 | 86.13% |
| AEHR250117C00020000 | 2024-04-24 10:22AM EDT | 20.00 | 1.25 | 1.25 | 1.35 | +0.05 | +4.17% | 3 | 230 | 86.28% |
| AEHR250117C00022500 | 2024-04-24 11:18AM EDT | 22.50 | 1.00 | 0.95 | 1.10 | +0.10 | +11.11% | 12 | 488 | 86.13% |
| AEHR250117C00025000 | 2024-04-24 12:22PM EDT | 25.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 3 | 370 | 86.28% |
| AEHR250117C00030000 | 2024-04-24 9:56AM EDT | 30.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 650 | 86.62% |
| AEHR250117C00035000 | 2024-04-24 10:33AM EDT | 35.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 2 | 260 | 87.99% |
| AEHR250117C00040000 | 2024-04-19 11:51AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 3 | 519 | 87.60% |
| AEHR250117C00045000 | 2024-04-18 9:43AM EDT | 45.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 128 | 89.65% |
| AEHR250117C00050000 | 2024-04-11 12:59PM EDT | 50.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 60 | 352 | 105.47% |
| AEHR250117C00055000 | 2024-04-11 11:24AM EDT | 55.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 298 | 109.86% |
| AEHR250117C00060000 | 2024-04-08 3:03PM EDT | 60.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 585 | 102.54% |
| AEHR250117C00065000 | 2024-03-25 10:13AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 293 | 116.02% |
| AEHR250117C00070000 | 2024-04-15 9:33AM EDT | 70.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 241 | 112.89% |
| AEHR250117C00075000 | 2024-02-08 11:34AM EDT | 75.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 4 | 24 | 117.58% |
| AEHR250117C00080000 | 2024-04-02 12:28PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 101.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.11 | 0.00 | 0.70 | 0.00 | - | 10 | 15 | 148.63% |
| AEHR250117P00005000 | 2024-04-24 11:06AM EDT | 5.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 2 | 683 | 88.09% |
| AEHR250117P00007500 | 2024-04-22 12:29PM EDT | 7.50 | 1.30 | 1.05 | 1.20 | 0.00 | - | 4 | 741 | 82.32% |
| AEHR250117P00010000 | 2024-04-19 1:02PM EDT | 10.00 | 2.53 | 2.20 | 2.30 | 0.00 | - | 5 | 333 | 78.42% |
| AEHR250117P00012500 | 2024-04-18 11:01AM EDT | 12.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 368 | 74.76% |
| AEHR250117P00015000 | 2024-04-05 11:46AM EDT | 15.00 | 5.57 | 5.40 | 5.60 | 0.00 | - | 6 | 193 | 73.39% |
| AEHR250117P00017500 | 2024-04-17 11:04AM EDT | 17.50 | 7.40 | 7.40 | 7.60 | 0.00 | - | 4 | 370 | 72.07% |
| AEHR250117P00020000 | 2024-04-22 1:01PM EDT | 20.00 | 10.15 | 9.40 | 9.70 | 0.00 | - | 10 | 91 | 67.58% |
| AEHR250117P00022500 | 2024-03-18 1:30PM EDT | 22.50 | 9.85 | 11.70 | 12.00 | 0.00 | - | 1 | 339 | 67.68% |
| AEHR250117P00025000 | 2024-04-19 3:18PM EDT | 25.00 | 14.82 | 14.00 | 14.20 | 0.00 | - | 1 | 121 | 61.91% |
| AEHR250117P00030000 | 2024-04-04 12:56PM EDT | 30.00 | 18.20 | 18.70 | 20.40 | 0.00 | - | 1 | 95 | 92.19% |
| AEHR250117P00035000 | 2024-03-25 3:27PM EDT | 35.00 | 24.20 | 23.50 | 25.20 | 0.00 | - | 20 | 0 | 92.38% |
| AEHR250117P00040000 | 2024-04-04 12:48PM EDT | 40.00 | 28.30 | 27.80 | 29.30 | 0.00 | - | 9 | 9 | 96.88% |
| AEHR250117P00045000 | 2024-01-17 11:15AM EDT | 45.00 | 27.93 | 27.10 | 28.60 | 0.00 | - | 3 | 12 | 0.00% |
| AEHR250117P00050000 | 2023-12-13 11:41AM EDT | 50.00 | 28.20 | 32.10 | 33.00 | 0.00 | - | 1 | 13 | 0.00% |
| AEHR250117P00055000 | 2023-10-18 10:20AM EDT | 55.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AEHR250117P00060000 | 2024-01-23 10:51AM EDT | 60.00 | 43.10 | 41.60 | 46.00 | 0.00 | - | 4 | 18 | 0.00% |
| AEHR250117P00065000 | 2023-10-16 3:51PM EDT | 65.00 | 31.90 | 37.50 | 41.10 | 0.00 | - | 6 | 6 | 0.00% |
| AEHR250117P00075000 | 2023-07-25 12:59PM EDT | 75.00 | 32.00 | 36.80 | 40.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.