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 | 771.88% |
| AEHR230217C00012500 | 2023-01-30 11:26AM EST | 12.50 | 22.50 | 21.50 | 22.30 | 0.00 | - | 1 | 0 | 304.69% |
| AEHR230217C00015000 | 2023-01-19 2:15PM EST | 15.00 | 12.80 | 19.00 | 19.80 | 0.00 | - | 1 | 3 | 253.13% |
| AEHR230217C00017500 | 2023-01-25 11:55AM EST | 17.50 | 18.32 | 16.50 | 17.30 | 0.00 | - | 7 | 67 | 209.38% |
| AEHR230217C00020000 | 2023-02-02 12:56PM EST | 20.00 | 16.40 | 14.00 | 14.80 | 0.00 | - | 1 | 81 | 171.88% |
| AEHR230217C00022500 | 2023-01-31 11:09AM EST | 22.50 | 11.99 | 11.40 | 12.40 | 0.00 | - | 2 | 142 | 139.06% |
| AEHR230217C00025000 | 2023-02-08 11:59AM EST | 25.00 | 9.77 | 9.10 | 9.80 | -1.43 | -12.77% | 38 | 554 | 121.09% |
| AEHR230217C00030000 | 2023-02-08 3:34PM EST | 30.00 | 5.21 | 4.60 | 5.10 | -1.39 | -21.06% | 285 | 1,285 | 97.66% |
| AEHR230217C00035000 | 2023-02-08 3:52PM EST | 35.00 | 1.58 | 1.50 | 1.80 | -0.97 | -38.04% | 176 | 1,020 | 90.43% |
| AEHR230217C00040000 | 2023-02-08 3:14PM EST | 40.00 | 0.26 | 0.25 | 0.45 | -0.64 | -71.11% | 438 | 4,967 | 88.09% |
| AEHR230217C00045000 | 2023-02-08 1:07PM EST | 45.00 | 0.14 | 0.05 | 0.10 | +0.01 | +7.69% | 55 | 431 | 93.75% |
| AEHR230217C00050000 | 2023-02-03 9:30AM EST | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 133.20% |
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 | 379.69% |
| AEHR230217P00012500 | 2023-01-18 3:46PM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 60 | 270.31% |
| AEHR230217P00015000 | 2023-02-02 3:47PM EST | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 140 | 285.16% |
| AEHR230217P00017500 | 2023-01-23 10:15AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 149 | 185.94% |
| AEHR230217P00020000 | 2023-02-03 9:56AM EST | 20.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 190 | 187.50% |
| AEHR230217P00022500 | 2023-02-08 3:55PM EST | 22.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 15 | 926 | 121.88% |
| AEHR230217P00025000 | 2023-02-08 2:45PM EST | 25.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 69 | 2,138 | 118.75% |
| AEHR230217P00030000 | 2023-02-08 3:55PM EST | 30.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 175 | 1,581 | 96.88% |
| AEHR230217P00035000 | 2023-02-08 2:42PM EST | 35.00 | 2.45 | 2.05 | 2.45 | +1.05 | +75.00% | 115 | 282 | 87.60% |
| AEHR230217P00040000 | 2023-02-08 2:43PM EST | 40.00 | 6.40 | 5.70 | 6.40 | +1.70 | +36.17% | 19 | 47 | 91.21% |
| AEHR230217P00045000 | 2023-02-06 1:11PM EST | 45.00 | 9.20 | 10.40 | 11.20 | 0.00 | - | 5 | 37 | 105.47% |
© 2023 Yahoo. All rights reserved.
