Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920C00002500 | 2024-04-17 10:40AM EDT | 2.50 | 10.60 | 7.20 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| AAOI240920C00005000 | 2024-07-02 1:22PM EDT | 5.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 1 | 40 | 112.70% |
| AAOI240920C00007500 | 2024-07-02 10:33AM EDT | 7.50 | 1.50 | 0.50 | 1.95 | 0.00 | - | 20 | 36 | 82.91% |
| AAOI240920C00010000 | 2024-07-05 10:17AM EDT | 10.00 | 0.75 | 0.60 | 0.70 | -0.10 | -11.76% | 5 | 551 | 97.27% |
| AAOI240920C00012500 | 2024-07-05 2:26PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 46 | 900 | 98.05% |
| AAOI240920C00015000 | 2024-07-02 10:26AM EDT | 15.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 374 | 99.80% |
| AAOI240920C00017500 | 2024-06-26 1:22PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 14 | 299 | 106.25% |
| AAOI240920C00020000 | 2024-07-05 3:35PM EDT | 20.00 | 0.10 | 0.05 | 1.25 | -0.01 | -9.09% | 1 | 3,399 | 186.72% |
| AAOI240920C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 271 | 171.29% |
| AAOI240920C00025000 | 2024-06-27 10:06AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 181.64% |
| AAOI240920C00030000 | 2024-07-01 9:59AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 99 | 199.22% |
| AAOI240920C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 20 | 191 | 196.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920P00005000 | 2024-06-20 2:38PM EDT | 5.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 98.44% |
| AAOI240920P00007500 | 2024-07-02 3:48PM EDT | 7.50 | 1.15 | 1.15 | 1.25 | 0.00 | - | 118 | 640 | 93.65% |
| AAOI240920P00010000 | 2024-07-05 3:27PM EDT | 10.00 | 2.90 | 1.50 | 4.10 | +0.19 | +7.01% | 13 | 634 | 83.11% |
| AAOI240920P00012500 | 2024-07-05 10:49AM EDT | 12.50 | 4.90 | 3.70 | 5.20 | +0.10 | +2.08% | 17 | 453 | 105.08% |
| AAOI240920P00015000 | 2024-07-03 10:26AM EDT | 15.00 | 7.04 | 5.90 | 7.70 | 0.00 | - | 1 | 75 | 126.95% |
| AAOI240920P00017500 | 2024-06-26 3:26PM EDT | 17.50 | 9.09 | 8.40 | 11.30 | 0.00 | - | 5 | 140 | 82.03% |
| AAOI240920P00020000 | 2024-05-22 12:42PM EDT | 20.00 | 8.45 | 9.10 | 11.10 | 0.00 | - | 1 | 89 | 0.00% |
| AAOI240920P00022500 | 2024-02-29 12:56PM EDT | 22.50 | 9.50 | 10.00 | 10.20 | 0.00 | - | - | 50 | 0.00% |
| AAOI240920P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 14.80 | 15.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.