Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712C00007500 | 2024-07-05 1:24PM EDT | 7.50 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 7 | 102 | 92.58% |
| AAOI240712C00008500 | 2024-07-05 3:44PM EDT | 8.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 6 | 252 | 91.41% |
| AAOI240712C00009000 | 2024-07-05 3:34PM EDT | 9.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 24 | 131 | 97.66% |
| AAOI240712C00009500 | 2024-07-05 3:44PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 7 | 17 | 103.13% |
| AAOI240712C00010000 | 2024-07-02 3:55PM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 71 | 77 | 200.00% |
| AAOI240712C00010500 | 2024-07-02 3:02PM EDT | 10.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 300.39% |
| AAOI240712C00011000 | 2024-06-17 1:19PM EDT | 11.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 221.09% |
| AAOI240712C00011500 | 2024-07-01 11:35AM EDT | 11.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 428.13% |
| AAOI240712C00012000 | 2024-06-27 11:36AM EDT | 12.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 449.22% |
| AAOI240712C00013500 | 2024-06-06 12:11PM EDT | 13.50 | 0.30 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 417.97% |
| AAOI240712C00014000 | 2024-07-03 12:31PM EDT | 14.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 19 | 396.88% |
| AAOI240712C00015000 | 2024-06-28 12:46PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 553.13% |
| AAOI240712C00019000 | 2024-06-24 1:11PM EDT | 19.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 652.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712P00006000 | 2024-07-03 10:53AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 120.31% |
| AAOI240712P00007500 | 2024-07-05 3:45PM EDT | 7.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 361 | 1,138 | 84.38% |
| AAOI240712P00008000 | 2024-07-05 3:09PM EDT | 8.00 | 0.50 | 0.50 | 0.60 | +0.10 | +25.00% | 13 | 32 | 90.23% |
| AAOI240712P00008500 | 2024-07-03 11:23AM EDT | 8.50 | 0.65 | 0.85 | 1.00 | 0.00 | - | 1 | 135 | 89.84% |
| AAOI240712P00009000 | 2024-06-03 11:27AM EDT | 9.00 | 0.40 | 0.85 | 1.60 | 0.00 | - | 5 | 0 | 178.13% |
| AAOI240712P00009500 | 2024-06-26 3:07PM EDT | 9.50 | 1.27 | 1.75 | 3.00 | 0.00 | - | 1 | 5 | 288.28% |
| AAOI240712P00010000 | 2024-07-02 12:33PM EDT | 10.00 | 2.45 | 1.20 | 4.60 | 0.00 | - | 19 | 16 | 324.22% |
| AAOI240712P00011000 | 2024-06-20 9:46AM EDT | 11.00 | 3.50 | 2.00 | 5.40 | 0.00 | - | 1 | 1 | 314.06% |
| AAOI240712P00012000 | 2024-06-21 3:39PM EDT | 12.00 | 3.08 | 3.00 | 6.20 | 0.00 | - | 2 | 2 | 319.53% |
| AAOI240712P00013000 | 2024-06-17 3:06PM EDT | 13.00 | 2.88 | 4.00 | 7.20 | 0.00 | - | - | 5 | 353.91% |
| AAOI240712P00015000 | 2024-07-02 12:33PM EDT | 15.00 | 7.96 | 6.00 | 9.20 | 0.00 | - | 19 | 0 | 412.50% |
© 2024 Yahoo. All rights reserved.