AEHR - Aehr Test Systems
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230616C00002500 | 2023-02-10 10:56AM EDT | 2.50 | 29.40 | 25.30 | 29.00 | 0.00 | - | 4 | 4 | 0.00% |
| AEHR230616C00005000 | 2023-05-18 10:35AM EDT | 5.00 | 26.20 | 36.00 | 38.40 | 0.00 | - | 1 | 1 | 827.34% |
| AEHR230616C00010000 | 2023-05-24 9:41AM EDT | 10.00 | 19.80 | 31.00 | 31.60 | 0.00 | - | 4 | 812 | 410.94% |
| AEHR230616C00012500 | 2023-05-09 12:03PM EDT | 12.50 | 15.07 | 28.40 | 30.70 | 0.00 | - | 2 | 14 | 439.84% |
| AEHR230616C00015000 | 2023-05-18 10:19AM EDT | 15.00 | 16.10 | 26.00 | 27.90 | 0.00 | - | 1 | 6 | 363.67% |
| AEHR230616C00017500 | 2023-06-02 11:46AM EDT | 17.50 | 22.10 | 23.50 | 24.40 | +9.75 | +78.95% | 2 | 314 | 217.19% |
| AEHR230616C00020000 | 2023-06-02 3:33PM EDT | 20.00 | 21.50 | 20.90 | 21.90 | +8.59 | +66.54% | 1 | 216 | 165.63% |
| AEHR230616C00022500 | 2023-06-01 10:50AM EDT | 22.50 | 14.90 | 18.50 | 19.80 | 0.00 | - | 3 | 298 | 197.85% |
| AEHR230616C00025000 | 2023-06-02 12:44PM EDT | 25.00 | 16.10 | 15.90 | 17.10 | +2.50 | +18.38% | 3 | 481 | 145.31% |
| AEHR230616C00030000 | 2023-06-02 2:37PM EDT | 30.00 | 10.85 | 11.10 | 11.90 | +2.05 | +23.30% | 127 | 1,347 | 99.22% |
| AEHR230616C00035000 | 2023-06-02 3:56PM EDT | 35.00 | 6.75 | 6.40 | 7.00 | +2.35 | +53.41% | 209 | 1,481 | 74.02% |
| AEHR230616C00040000 | 2023-06-02 3:37PM EDT | 40.00 | 3.10 | 2.95 | 3.50 | +1.35 | +77.14% | 356 | 889 | 78.32% |
| AEHR230616C00045000 | 2023-06-02 3:57PM EDT | 45.00 | 1.15 | 1.10 | 1.20 | +0.55 | +91.67% | 314 | 675 | 76.27% |
| AEHR230616C00050000 | 2023-06-02 3:29PM EDT | 50.00 | 0.40 | 0.30 | 0.50 | +0.21 | +110.53% | 128 | 838 | 80.57% |
| AEHR230616C00055000 | 2023-06-02 3:27PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 124 | 35 | 83.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR230616P00002500 | 2023-01-04 12:25PM EDT | 2.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 935.16% |
| AEHR230616P00005000 | 2023-01-04 12:25PM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 673.44% |
| AEHR230616P00010000 | 2023-05-23 2:10PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 50 | 320.31% |
| AEHR230616P00012500 | 2023-05-23 2:10PM EDT | 12.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 57 | 300.00% |
| AEHR230616P00015000 | 2023-05-26 12:19PM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 89 | 275.00% |
| AEHR230616P00017500 | 2023-06-02 11:10AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 22 | 141 | 182.81% |
| AEHR230616P00020000 | 2023-06-02 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 339 | 156.25% |
| AEHR230616P00022500 | 2023-06-02 1:36PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 98 | 329 | 132.81% |
| AEHR230616P00025000 | 2023-06-02 3:19PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 29 | 972 | 110.94% |
| AEHR230616P00030000 | 2023-06-02 3:51PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 239 | 622 | 92.97% |
| AEHR230616P00035000 | 2023-06-02 3:55PM EDT | 35.00 | 0.46 | 0.35 | 0.50 | -0.54 | -54.00% | 314 | 455 | 79.30% |
| AEHR230616P00040000 | 2023-06-02 3:58PM EDT | 40.00 | 1.80 | 1.60 | 1.90 | -1.70 | -48.57% | 113 | 104 | 74.61% |
| AEHR230616P00045000 | 2023-06-02 2:18PM EDT | 45.00 | 5.50 | 4.50 | 4.90 | -1.50 | -21.43% | 1 | 15 | 73.14% |
| AEHR230616P00050000 | 2023-06-02 3:31PM EDT | 50.00 | 9.00 | 8.60 | 9.30 | -5.64 | -38.52% | 1 | 0 | 75.10% |
© 2023 Yahoo. All rights reserved.