Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240719C00007500 | 2024-07-05 1:24PM EDT | 7.50 | 0.62 | 0.50 | 0.65 | -2.16 | -77.70% | 14 | 11 | 85.16% |
| AAOI240719C00008000 | 2024-07-05 3:52PM EDT | 8.00 | 0.35 | 0.25 | 0.40 | -0.22 | -38.60% | 10 | 59 | 80.08% |
| AAOI240719C00008500 | 2024-07-05 10:39AM EDT | 8.50 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 14 | 110 | 84.38% |
| AAOI240719C00009000 | 2024-07-05 11:07AM EDT | 9.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 541 | 82.03% |
| AAOI240719C00009500 | 2024-06-25 9:30AM EDT | 9.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 2 | 91.41% |
| AAOI240719C00010000 | 2024-07-02 1:19PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 411 | 96.09% |
| AAOI240719C00010500 | 2024-07-05 10:59AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 67 | 3 | 108.59% |
| AAOI240719C00011500 | 2024-07-02 11:02AM EDT | 11.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 34 | 223.44% |
| AAOI240719C00012000 | 2024-07-02 11:10AM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 30 | 269.92% |
| AAOI240719C00012500 | 2024-07-05 2:42PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 59 | 346 | 175.78% |
| AAOI240719C00015000 | 2024-07-03 11:32AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 171.88% |
| AAOI240719C00017500 | 2024-07-01 12:35PM EDT | 17.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 39 | 381.25% |
| AAOI240719C00018000 | 2024-06-28 2:47PM EDT | 18.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 336.72% |
| AAOI240719C00020000 | 2024-07-01 12:35PM EDT | 20.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 416.80% |
| AAOI240719C00022500 | 2024-06-04 10:21AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240719P00005000 | 2024-06-27 12:15PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 150.00% |
| AAOI240719P00006000 | 2024-07-05 9:34AM EDT | 6.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 100 | 11 | 107.03% |
| AAOI240719P00007000 | 2024-07-05 3:09PM EDT | 7.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 875 | 13 | 88.67% |
| AAOI240719P00007500 | 2024-07-05 3:32PM EDT | 7.50 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 23 | 246 | 84.18% |
| AAOI240719P00008000 | 2024-07-02 2:15PM EDT | 8.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 94 | 535 | 83.59% |
| AAOI240719P00008500 | 2024-07-02 11:16AM EDT | 8.50 | 1.00 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 98.05% |
| AAOI240719P00009000 | 2024-07-05 12:19PM EDT | 9.00 | 1.35 | 0.10 | 2.15 | +0.21 | +18.42% | 10 | 34 | 222.66% |
| AAOI240719P00009500 | 2024-07-01 3:03PM EDT | 9.50 | 1.55 | 0.85 | 2.00 | 0.00 | - | 1 | 0 | 117.97% |
| AAOI240719P00010000 | 2024-07-02 10:45AM EDT | 10.00 | 2.19 | 1.25 | 2.80 | 0.00 | - | 9 | 150 | 200.78% |
| AAOI240719P00011000 | 2024-07-02 3:52PM EDT | 11.00 | 3.08 | 2.15 | 4.70 | 0.00 | - | 1 | 1 | 139.84% |
| AAOI240719P00012500 | 2024-06-25 11:42AM EDT | 12.50 | 3.80 | 3.50 | 6.10 | 0.00 | - | 2 | 197 | 428.52% |
| AAOI240719P00015000 | 2024-06-24 3:38PM EDT | 15.00 | 6.35 | 6.00 | 8.70 | 0.00 | - | 2 | 0 | 167.19% |
| AAOI240719P00017500 | 2024-06-26 3:15PM EDT | 17.50 | 9.05 | 8.60 | 11.10 | 0.00 | - | 5 | 5 | 196.88% |
| AAOI240719P00020000 | 2024-06-20 10:56AM EDT | 20.00 | 10.40 | 11.10 | 13.70 | 0.00 | - | 3 | 1 | 268.75% |
| AAOI240719P00022500 | 2024-06-07 12:25PM EDT | 22.50 | 11.90 | 13.60 | 16.20 | 0.00 | - | 2 | 0 | 293.75% |
© 2024 Yahoo. All rights reserved.