Aehr Test Systems (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 | 2024-04-10 9:41AM EDT | 2.50 | 10.25 | 8.10 | 9.80 | 0.00 | - | 4 | 4 | 136.33% |
| AEHR260116C00005000 | 2024-04-25 9:30AM EDT | 5.00 | 7.20 | 7.10 | 8.00 | 0.00 | - | 3 | 19 | 87.11% |
| AEHR260116C00007500 | 2024-04-19 2:40PM EDT | 7.50 | 5.62 | 5.50 | 6.80 | 0.00 | - | 10 | 11 | 82.37% |
| AEHR260116C00010000 | 2024-04-25 1:34PM EDT | 10.00 | 5.10 | 5.30 | 5.70 | 0.00 | - | 4 | 93 | 89.06% |
| AEHR260116C00012500 | 2024-04-23 3:39PM EDT | 12.50 | 4.20 | 2.55 | 4.90 | 0.00 | - | 1 | 64 | 69.63% |
| AEHR260116C00015000 | 2024-04-23 10:10AM EDT | 15.00 | 3.70 | 3.00 | 4.20 | 0.00 | - | 2 | 216 | 78.42% |
| AEHR260116C00017500 | 2024-04-25 12:19PM EDT | 17.50 | 3.30 | 2.60 | 3.70 | 0.00 | - | 8 | 136 | 79.15% |
| AEHR260116C00020000 | 2024-04-24 9:37AM EDT | 20.00 | 2.82 | 3.00 | 3.30 | 0.00 | - | 26 | 287 | 85.84% |
| AEHR260116C00022500 | 2024-04-19 11:31AM EDT | 22.50 | 2.46 | 2.55 | 2.90 | 0.00 | - | 6 | 43 | 84.33% |
| AEHR260116C00025000 | 2024-04-26 10:11AM EDT | 25.00 | 2.60 | 2.40 | 2.60 | +0.55 | +26.83% | 1 | 141 | 85.30% |
| AEHR260116C00030000 | 2024-04-18 10:53AM EDT | 30.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 5 | 168 | 85.35% |
| AEHR260116C00035000 | 2024-04-19 3:49PM EDT | 35.00 | 1.30 | 1.55 | 1.80 | 0.00 | - | 2 | 54 | 84.72% |
| AEHR260116C00040000 | 2024-03-26 3:52PM EDT | 40.00 | 1.95 | 1.25 | 1.50 | 0.00 | - | 16 | 87 | 84.03% |
| AEHR260116C00045000 | 2024-04-19 10:37AM EDT | 45.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 5 | 90 | 85.69% |
| AEHR260116C00050000 | 2024-04-24 2:16PM EDT | 50.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 120 | 218 | 85.60% |
| AEHR260116C00055000 | 2024-04-19 2:48PM EDT | 55.00 | 0.74 | 0.85 | 1.05 | 0.00 | - | 15 | 267 | 85.94% |
| AEHR260116C00060000 | 2024-04-05 2:07PM EDT | 60.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 1 | 26 | 85.69% |
| AEHR260116C00065000 | 2024-04-03 1:24PM EDT | 65.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 100 | 85.60% |
| AEHR260116C00070000 | 2024-03-28 12:28PM EDT | 70.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 10 | 34 | 85.74% |
| AEHR260116C00075000 | 2024-04-18 10:53AM EDT | 75.00 | 0.63 | 0.50 | 0.70 | 0.00 | - | 1 | 88 | 86.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-04-09 9:36AM EDT | 2.50 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 132.13% |
| AEHR260116P00005000 | 2024-04-24 10:29AM EDT | 5.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 75 | 82.13% |
| AEHR260116P00007500 | 2024-04-24 11:20AM EDT | 7.50 | 2.05 | 1.90 | 2.10 | 0.00 | - | 4 | 127 | 77.78% |
| AEHR260116P00010000 | 2024-04-22 10:37AM EDT | 10.00 | 3.71 | 3.20 | 3.50 | 0.00 | - | 4 | 105 | 74.95% |
| AEHR260116P00012500 | 2024-04-24 9:37AM EDT | 12.50 | 5.04 | 4.70 | 5.00 | 0.00 | - | 26 | 91 | 71.34% |
| AEHR260116P00015000 | 2024-04-24 9:37AM EDT | 15.00 | 6.86 | 6.50 | 6.70 | 0.00 | - | 26 | 145 | 69.43% |
| AEHR260116P00017500 | 2024-04-26 3:00PM EDT | 17.50 | 8.50 | 8.30 | 8.60 | -0.20 | -2.30% | 2 | 60 | 67.02% |
| AEHR260116P00020000 | 2024-04-26 3:14PM EDT | 20.00 | 10.50 | 10.30 | 10.60 | -0.20 | -1.87% | 4 | 23 | 65.31% |
| AEHR260116P00022500 | 2024-04-03 2:45PM EDT | 22.50 | 12.60 | 12.40 | 12.70 | 0.00 | - | 1 | 5 | 63.79% |
| AEHR260116P00025000 | 2024-04-22 1:22PM EDT | 25.00 | 15.29 | 14.50 | 16.80 | 0.00 | - | 15 | 85 | 78.93% |
| AEHR260116P00030000 | 2024-04-23 11:01AM EDT | 30.00 | 19.63 | 16.50 | 19.40 | 0.00 | - | 27 | 99 | 62.94% |
| AEHR260116P00035000 | 2024-04-11 10:05AM EDT | 35.00 | 23.65 | 22.30 | 25.40 | 0.00 | - | 13 | 40 | 53.66% |
| AEHR260116P00040000 | 2024-04-22 9:49AM EDT | 40.00 | 28.40 | 27.30 | 28.80 | 0.00 | - | 1 | 113 | 56.10% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 0.00% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 103.35% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 0.00% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.