Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705C00008000 | 2024-07-01 10:47AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAOI240705C00008500 | 2024-07-01 2:02PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AAOI240705C00009000 | 2024-07-01 2:03PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAOI240705C00009500 | 2024-07-01 9:40AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAOI240705C00010000 | 2024-06-27 2:01PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAOI240705C00010500 | 2024-07-01 9:32AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAOI240705C00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAOI240705C00011500 | 2024-06-17 11:52AM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240705C00012000 | 2024-06-27 10:55AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAOI240705C00012500 | 2024-06-26 11:11AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAOI240705C00013000 | 2024-06-11 12:32PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAOI240705C00013500 | 2024-05-30 9:43AM EDT | 13.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 576.56% |
| AAOI240705C00014000 | 2024-06-25 3:54PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AAOI240705C00015000 | 2024-06-05 3:39PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240705C00015500 | 2024-06-21 3:52PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240705C00020000 | 2024-06-18 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705P00006000 | 2024-06-24 10:41AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240705P00006500 | 2024-06-24 1:09PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240705P00007500 | 2024-07-01 10:34AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AAOI240705P00008000 | 2024-07-01 1:01PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AAOI240705P00008500 | 2024-07-01 2:12PM EDT | 8.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAOI240705P00009000 | 2024-06-28 10:04AM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240705P00009500 | 2024-06-28 2:32PM EDT | 9.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240705P00010000 | 2024-06-25 12:22PM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240705P00010500 | 2024-07-01 11:45AM EDT | 10.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240705P00011000 | 2024-07-01 2:38PM EDT | 11.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAOI240705P00011500 | 2024-06-20 11:47AM EDT | 11.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAOI240705P00012000 | 2024-06-17 3:57PM EDT | 12.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAOI240705P00013000 | 2024-06-03 9:38AM EDT | 13.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240705P00014500 | 2024-06-11 12:01PM EDT | 14.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.