Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEHR240419C00005000 | 2024-03-27 10:44AM EDT | 5.00 | 7.20 | 6.50 | 8.60 | 0.00 | - | 1 | 0 | 252.34% |
AEHR240419C00007500 | 2024-03-28 11:51AM EDT | 7.50 | 4.90 | 4.00 | 6.70 | +1.00 | +25.64% | 1 | 11 | 214.45% |
AEHR240419C00010000 | 2024-03-28 3:08PM EDT | 10.00 | 2.55 | 2.55 | 3.00 | -0.15 | -5.56% | 3 | 111 | 111.72% |
AEHR240419C00012500 | 2024-03-28 3:57PM EDT | 12.50 | 0.99 | 0.95 | 1.05 | -0.11 | -10.00% | 116 | 1,097 | 86.13% |
AEHR240419C00015000 | 2024-03-28 2:40PM EDT | 15.00 | 0.34 | 0.30 | 0.35 | -0.01 | -2.86% | 144 | 981 | 90.23% |
AEHR240419C00017500 | 2024-03-28 12:14PM EDT | 17.50 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 4 | 1,019 | 98.83% |
AEHR240419C00020000 | 2024-03-28 2:31PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 159 | 888 | 113.28% |
AEHR240419C00022500 | 2024-03-27 10:09AM EDT | 22.50 | 0.25 | 0.00 | 0.20 | +0.12 | +92.31% | 3 | 474 | 141.41% |
AEHR240419C00025000 | 2024-03-28 10:17AM EDT | 25.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 6 | 293 | 151.56% |
AEHR240419C00030000 | 2024-03-25 11:29AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 154.69% |
AEHR240419C00035000 | 2024-03-26 9:45AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 276.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEHR240419P00005000 | 2024-03-25 1:33PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 179.69% |
AEHR240419P00007500 | 2024-03-28 11:05AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 106.25% |
AEHR240419P00010000 | 2024-03-28 3:04PM EDT | 10.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 44 | 1,256 | 87.89% |
AEHR240419P00012500 | 2024-03-28 3:59PM EDT | 12.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 30 | 2,305 | 82.03% |
AEHR240419P00015000 | 2024-03-28 2:20PM EDT | 15.00 | 3.00 | 2.80 | 3.00 | +0.15 | +5.26% | 7 | 879 | 87.50% |
AEHR240419P00017500 | 2024-03-28 1:27PM EDT | 17.50 | 5.40 | 5.10 | 5.70 | -0.75 | -12.20% | 10 | 386 | 125.78% |
AEHR240419P00020000 | 2024-03-27 1:31PM EDT | 20.00 | 7.83 | 7.40 | 7.80 | 0.00 | - | 1 | 75 | 50.00% |
AEHR240419P00022500 | 2024-03-25 11:32AM EDT | 22.50 | 11.30 | 9.40 | 10.90 | 0.00 | - | 16 | 13 | 125.00% |
AEHR240419P00025000 | 2024-03-27 11:58AM EDT | 25.00 | 12.70 | 12.30 | 12.80 | 0.00 | - | 1 | 3 | 183.59% |
AEHR240419P00030000 | 2024-03-08 4:40PM EDT | 30.00 | 13.70 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 190.63% |