Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230217C00010000 | 2023-01-06 11:15AM EST | 10.00 | 14.60 | 25.40 | 26.50 | 0.00 | - | 3 | 4 | 340.63% |
| AEHR230217C00012500 | 2023-01-30 11:26AM EST | 12.50 | 22.50 | 22.90 | 24.40 | 0.00 | - | 1 | 0 | 340.23% |
| AEHR230217C00015000 | 2023-01-19 2:15PM EST | 15.00 | 12.80 | 20.40 | 21.40 | 0.00 | - | 1 | 3 | 220.31% |
| AEHR230217C00017500 | 2023-01-25 11:55AM EST | 17.50 | 18.32 | 18.00 | 18.80 | 0.00 | - | 7 | 67 | 184.38% |
| AEHR230217C00020000 | 2023-02-02 12:56PM EST | 20.00 | 16.40 | 15.50 | 16.20 | 0.00 | - | 1 | 81 | 132.81% |
| AEHR230217C00022500 | 2023-01-31 11:09AM EST | 22.50 | 11.99 | 13.00 | 13.80 | 0.00 | - | 2 | 142 | 125.78% |
| AEHR230217C00025000 | 2023-02-03 2:56PM EST | 25.00 | 11.11 | 10.60 | 11.20 | -0.89 | -7.42% | 12 | 558 | 100.78% |
| AEHR230217C00030000 | 2023-02-03 2:56PM EST | 30.00 | 6.51 | 6.00 | 6.60 | -0.87 | -11.79% | 59 | 1,254 | 90.33% |
| AEHR230217C00035000 | 2023-02-03 3:57PM EST | 35.00 | 2.73 | 2.60 | 2.80 | -0.87 | -24.17% | 85 | 1,060 | 82.03% |
| AEHR230217C00040000 | 2023-02-03 3:32PM EST | 40.00 | 0.95 | 0.70 | 0.90 | -0.35 | -26.92% | 378 | 4,940 | 78.27% |
| AEHR230217C00045000 | 2023-02-03 3:32PM EST | 45.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 92 | 417 | 86.13% |
| AEHR230217C00050000 | 2023-02-02 3:37PM EST | 50.00 | 0.20 | 0.00 | 0.40 | -0.03 | -13.04% | 2 | 63 | 105.86% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230217P00010000 | 2023-01-17 10:14AM EST | 10.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 312.50% |
| AEHR230217P00012500 | 2023-01-18 3:46PM EST | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 60 | 260.16% |
| AEHR230217P00015000 | 2023-02-02 3:47PM EST | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 140 | 237.50% |
| AEHR230217P00017500 | 2023-01-23 10:15AM EST | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 51 | 149 | 191.41% |
| AEHR230217P00020000 | 2023-02-03 9:56AM EST | 20.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 1 | 191 | 151.95% |
| AEHR230217P00022500 | 2023-02-03 3:43PM EST | 22.50 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 7 | 935 | 124.61% |
| AEHR230217P00025000 | 2023-02-03 3:10PM EST | 25.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 118 | 2,158 | 113.87% |
| AEHR230217P00030000 | 2023-02-03 3:36PM EST | 30.00 | 0.40 | 0.50 | 0.55 | -0.10 | -20.00% | 123 | 1,562 | 93.16% |
| AEHR230217P00035000 | 2023-02-03 3:59PM EST | 35.00 | 1.90 | 1.80 | 2.10 | +0.15 | +8.57% | 74 | 230 | 84.57% |
| AEHR230217P00040000 | 2023-02-02 1:11PM EST | 40.00 | 4.70 | 4.80 | 5.20 | 0.00 | - | 4 | 47 | 79.15% |
| AEHR230217P00045000 | 2023-02-01 12:16PM EST | 45.00 | 12.40 | 9.10 | 9.80 | 0.00 | - | 5 | 37 | 85.74% |
© 2023 Yahoo. All rights reserved.
