Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI241220C00007500 | 2024-07-05 12:39PM EDT | 7.50 | 2.20 | 2.10 | 3.40 | +0.10 | +4.76% | 100 | 104 | 134.67% |
| AAOI241220C00010000 | 2024-07-05 12:28PM EDT | 10.00 | 1.40 | 1.35 | 1.60 | -0.15 | -9.68% | 40 | 3,555 | 106.35% |
| AAOI241220C00012500 | 2024-07-01 12:36PM EDT | 12.50 | 1.05 | 0.80 | 1.75 | 0.00 | - | 50 | 434 | 119.82% |
| AAOI241220C00015000 | 2024-07-05 9:30AM EDT | 15.00 | 0.80 | 0.50 | 0.65 | +0.15 | +23.08% | 17 | 203 | 98.93% |
| AAOI241220C00017500 | 2024-07-05 3:28PM EDT | 17.50 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 28 | 76 | 99.61% |
| AAOI241220C00020000 | 2024-07-02 11:35AM EDT | 20.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 768 | 99.22% |
| AAOI241220C00022500 | 2024-07-03 12:01PM EDT | 22.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 112 | 99.80% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI241220P00005000 | 2024-06-20 11:56AM EDT | 5.00 | 0.45 | 0.45 | 0.80 | 0.00 | - | 1 | 8 | 98.05% |
| AAOI241220P00007500 | 2024-07-05 2:55PM EDT | 7.50 | 1.75 | 1.70 | 1.95 | -0.10 | -5.41% | 23 | 206 | 94.92% |
| AAOI241220P00010000 | 2024-07-01 10:46AM EDT | 10.00 | 3.25 | 2.35 | 3.80 | 0.00 | - | 1 | 169 | 70.51% |
| AAOI241220P00012500 | 2024-06-26 9:32AM EDT | 12.50 | 4.90 | 5.40 | 5.60 | 0.00 | - | 10 | 128 | 88.67% |
| AAOI241220P00015000 | 2024-06-20 11:46AM EDT | 15.00 | 6.30 | 7.60 | 7.80 | 0.00 | - | 5 | 10 | 85.74% |
| AAOI241220P00017500 | 2024-05-20 11:18AM EDT | 17.50 | 7.13 | 8.10 | 10.30 | 0.00 | - | - | 5 | 104.49% |
© 2024 Yahoo. All rights reserved.