Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR220617C00002500 | 2022-03-23 11:27AM EDT | 2.50 | 8.41 | 5.40 | 5.70 | 0.00 | - | 1 | 18 | 566.41% |
| AEHR220617C00005000 | 2022-05-25 2:59PM EDT | 5.00 | 2.49 | 2.30 | 2.65 | -0.21 | -7.78% | 2 | 54 | 127.34% |
| AEHR220617C00007500 | 2022-05-25 3:22PM EDT | 7.50 | 0.68 | 0.60 | 0.70 | +0.13 | +23.64% | 128 | 402 | 96.09% |
| AEHR220617C00010000 | 2022-05-25 3:26PM EDT | 10.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 52 | 4,941 | 89.06% |
| AEHR220617C00012500 | 2022-05-25 11:26AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 329 | 107.81% |
| AEHR220617C00015000 | 2022-05-17 2:05PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,587 | 137.50% |
| AEHR220617C00017500 | 2022-05-25 10:53AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 581 | 178.13% |
| AEHR220617C00020000 | 2022-05-17 1:20PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,145 | 179.69% |
| AEHR220617C00022500 | 2022-05-25 2:59PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 551 | 196.88% |
| AEHR220617C00025000 | 2022-05-10 1:14PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 334 | 210.94% |
| AEHR220617C00030000 | 2022-04-28 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 487 | 235.94% |
| AEHR220617C00035000 | 2022-02-02 12:54PM EDT | 35.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 111 | 560.35% |
| AEHR220617C00040000 | 2022-04-28 12:15PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 418 | 273.44% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR220617P00002500 | 2022-03-14 1:00PM EDT | 2.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AEHR220617P00005000 | 2022-05-20 1:45PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 144 | 104.69% |
| AEHR220617P00007500 | 2022-05-24 3:49PM EDT | 7.50 | 0.92 | 0.65 | 0.85 | 0.00 | - | 27 | 324 | 91.99% |
| AEHR220617P00010000 | 2022-05-23 11:55AM EDT | 10.00 | 2.32 | 2.55 | 2.85 | 0.00 | - | 4 | 317 | 87.50% |
| AEHR220617P00012500 | 2022-05-25 11:43AM EDT | 12.50 | 5.30 | 5.00 | 5.20 | +0.50 | +10.42% | 2 | 92 | 130.47% |
| AEHR220617P00015000 | 2022-05-10 2:46PM EDT | 15.00 | 8.00 | 7.40 | 8.60 | 0.00 | - | 1 | 181 | 242.19% |
| AEHR220617P00017500 | 2022-05-17 1:24PM EDT | 17.50 | 9.16 | 9.90 | 11.10 | 0.00 | - | 2 | 4 | 273.44% |
| AEHR220617P00020000 | 2022-04-28 9:36AM EDT | 20.00 | 11.70 | 12.50 | 12.90 | 0.00 | - | 10 | 12 | 210.16% |
| AEHR220617P00022500 | 2022-01-24 12:21PM EDT | 22.50 | 12.10 | 10.60 | 11.10 | 0.00 | - | 1 | 30 | 0.00% |
| AEHR220617P00025000 | 2022-04-06 10:12AM EDT | 25.00 | 15.80 | 15.80 | 17.90 | 0.00 | - | 10 | 0 | 315.63% |
| AEHR220617P00030000 | 2021-12-29 10:39AM EDT | 30.00 | 11.20 | 18.60 | 19.40 | 0.00 | - | 3 | 14 | 0.00% |
| AEHR220617P00035000 | 2021-11-23 11:31AM EDT | 35.00 | 19.85 | 16.40 | 17.20 | 0.00 | - | 2 | 3 | 0.00% |
| AEHR220617P00040000 | 2022-02-10 1:47PM EDT | 40.00 | 25.12 | 27.80 | 30.50 | 0.00 | - | 3 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
