Aehr Test Systems, Inc. (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116C00002500 | 2024-07-17 9:36AM EDT | 2.50 | 18.30 | 15.10 | 18.00 | 0.00 | - | 2 | 24 | 191.99% |
| AEHR260116C00005000 | 2024-07-24 3:59PM EDT | 5.00 | 12.80 | 13.10 | 14.60 | 0.00 | - | 2 | 74 | 108.59% |
| AEHR260116C00007500 | 2024-07-23 10:50AM EDT | 7.50 | 11.70 | 10.90 | 13.90 | 0.00 | - | 2 | 18 | 106.98% |
| AEHR260116C00010000 | 2024-07-25 2:53PM EDT | 10.00 | 9.80 | 8.70 | 11.50 | 0.00 | - | 10 | 389 | 83.15% |
| AEHR260116C00012500 | 2024-07-25 10:08AM EDT | 12.50 | 7.50 | 8.40 | 9.70 | 0.00 | - | 1 | 249 | 85.77% |
| AEHR260116C00015000 | 2024-07-26 3:03PM EDT | 15.00 | 7.60 | 7.30 | 9.90 | +0.25 | +3.40% | 50 | 196 | 93.70% |
| AEHR260116C00017500 | 2024-07-25 1:00PM EDT | 17.50 | 7.00 | 6.40 | 7.00 | 0.00 | - | 69 | 175 | 78.78% |
| AEHR260116C00020000 | 2024-07-24 1:57PM EDT | 20.00 | 5.90 | 4.20 | 6.20 | 0.00 | - | 520 | 644 | 69.63% |
| AEHR260116C00022500 | 2024-07-24 10:13AM EDT | 22.50 | 5.30 | 4.20 | 5.90 | 0.00 | - | 1 | 76 | 75.66% |
| AEHR260116C00025000 | 2024-07-26 10:09AM EDT | 25.00 | 5.00 | 3.70 | 5.20 | +0.46 | +10.13% | 1 | 162 | 75.12% |
| AEHR260116C00030000 | 2024-07-24 3:59PM EDT | 30.00 | 3.70 | 2.00 | 4.10 | +0.21 | +6.02% | 1 | 153 | 69.14% |
| AEHR260116C00035000 | 2024-07-24 1:02PM EDT | 35.00 | 2.97 | 2.95 | 4.50 | 0.00 | - | 20 | 386 | 84.94% |
| AEHR260116C00040000 | 2024-07-26 10:50AM EDT | 40.00 | 2.64 | 1.60 | 3.40 | -0.56 | -17.50% | 10 | 92 | 76.64% |
| AEHR260116C00045000 | 2024-07-18 2:11PM EDT | 45.00 | 2.90 | 1.35 | 2.90 | 0.00 | - | 1 | 89 | 77.08% |
| AEHR260116C00050000 | 2024-07-26 3:32PM EDT | 50.00 | 1.75 | 1.35 | 2.95 | -0.20 | -10.26% | 1 | 451 | 81.91% |
| AEHR260116C00055000 | 2024-07-17 1:29PM EDT | 55.00 | 2.85 | 1.45 | 1.95 | 0.00 | - | 11 | 276 | 79.57% |
| AEHR260116C00060000 | 2024-07-22 11:02AM EDT | 60.00 | 1.60 | 1.25 | 1.70 | 0.00 | - | 1 | 41 | 79.59% |
| AEHR260116C00065000 | 2024-07-24 11:29AM EDT | 65.00 | 1.30 | 1.05 | 1.50 | 0.00 | - | 2 | 107 | 79.39% |
| AEHR260116C00070000 | 2024-07-18 1:51PM EDT | 70.00 | 1.65 | 0.95 | 1.95 | 0.00 | - | 1 | 57 | 85.01% |
| AEHR260116C00075000 | 2024-07-22 11:06AM EDT | 75.00 | 1.26 | 0.60 | 2.95 | 0.00 | - | 2 | 136 | 92.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-07-19 12:07PM EDT | 2.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 12 | 55 | 98.83% |
| AEHR260116P00005000 | 2024-07-23 2:46PM EDT | 5.00 | 0.39 | 0.15 | 0.45 | +0.04 | +11.43% | 1 | 70 | 75.39% |
| AEHR260116P00007500 | 2024-07-25 10:40AM EDT | 7.50 | 0.98 | 0.25 | 1.00 | 0.00 | - | 1 | 134 | 66.02% |
| AEHR260116P00010000 | 2024-07-25 10:41AM EDT | 10.00 | 1.85 | 0.45 | 1.90 | 0.00 | - | 2 | 196 | 60.94% |
| AEHR260116P00012500 | 2024-07-25 10:38AM EDT | 12.50 | 3.05 | 2.45 | 3.00 | 0.00 | - | 2 | 162 | 70.12% |
| AEHR260116P00015000 | 2024-07-25 10:36AM EDT | 15.00 | 4.23 | 3.30 | 5.50 | 0.00 | - | 1 | 143 | 74.51% |
| AEHR260116P00017500 | 2024-07-25 10:40AM EDT | 17.50 | 5.60 | 3.10 | 5.70 | 0.00 | - | 1 | 64 | 54.49% |
| AEHR260116P00020000 | 2024-07-25 10:36AM EDT | 20.00 | 7.29 | 5.20 | 7.30 | 0.00 | - | 2 | 39 | 56.96% |
| AEHR260116P00022500 | 2024-07-17 1:59PM EDT | 22.50 | 7.80 | 8.60 | 9.10 | 0.00 | - | 3 | 8 | 66.11% |
| AEHR260116P00025000 | 2024-06-24 12:31PM EDT | 25.00 | 15.20 | 10.90 | 13.50 | 0.00 | - | 2 | 155 | 82.50% |
| AEHR260116P00030000 | 2024-07-19 3:05PM EDT | 30.00 | 14.15 | 12.00 | 16.20 | 0.00 | - | 6 | 97 | 56.25% |
| AEHR260116P00035000 | 2024-07-15 1:07PM EDT | 35.00 | 20.20 | 17.30 | 20.90 | 0.00 | - | 1 | 39 | 63.87% |
| AEHR260116P00040000 | 2024-06-12 2:08PM EDT | 40.00 | 26.34 | 24.10 | 26.90 | 0.00 | - | 93 | 27 | 87.38% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 67.48% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 131.15% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 89.65% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 101.51% |
© 2024 Yahoo. All rights reserved.