Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117C00002500 | 2024-06-20 2:57PM EDT | 2.50 | 6.70 | 4.00 | 7.00 | 0.00 | - | 3 | 87 | 147.27% |
| AAOI250117C00005000 | 2024-07-02 10:39AM EDT | 5.00 | 3.70 | 3.40 | 5.00 | 0.00 | - | 14 | 64 | 153.52% |
| AAOI250117C00007500 | 2024-07-05 2:58PM EDT | 7.50 | 2.35 | 2.25 | 2.35 | -0.12 | -4.86% | 4 | 333 | 102.44% |
| AAOI250117C00010000 | 2024-07-05 3:22PM EDT | 10.00 | 1.50 | 1.40 | 1.55 | +0.05 | +3.45% | 36 | 783 | 98.39% |
| AAOI250117C00012500 | 2024-07-05 10:26AM EDT | 12.50 | 1.04 | 0.95 | 1.05 | -0.12 | -10.34% | 8 | 1,208 | 98.14% |
| AAOI250117C00015000 | 2024-07-05 3:59PM EDT | 15.00 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 868 | 4,794 | 97.07% |
| AAOI250117C00017500 | 2024-07-05 3:22PM EDT | 17.50 | 0.50 | 0.40 | 0.55 | -0.08 | -13.79% | 5 | 766 | 96.88% |
| AAOI250117C00020000 | 2024-07-05 11:38AM EDT | 20.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 7 | 4,580 | 99.41% |
| AAOI250117C00022500 | 2024-06-20 12:52PM EDT | 22.50 | 0.55 | 0.20 | 0.30 | 0.00 | - | 4 | 375 | 96.97% |
| AAOI250117C00025000 | 2024-07-02 10:59AM EDT | 25.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 1,752 | 98.44% |
| AAOI250117C00030000 | 2024-07-02 12:08PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 524 | 102.93% |
| AAOI250117C00035000 | 2024-06-25 1:27PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,058 | 103.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117P00002500 | 2024-07-02 12:46PM EDT | 2.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 115.63% |
| AAOI250117P00005000 | 2024-06-20 3:03PM EDT | 5.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 125 | 97.95% |
| AAOI250117P00007500 | 2024-07-05 9:30AM EDT | 7.50 | 1.70 | 1.80 | 2.00 | -0.26 | -13.27% | 1 | 1,027 | 91.41% |
| AAOI250117P00010000 | 2024-07-02 11:00AM EDT | 10.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 829 | 89.26% |
| AAOI250117P00012500 | 2024-06-20 2:58PM EDT | 12.50 | 4.80 | 5.50 | 5.70 | 0.00 | - | 407 | 764 | 87.11% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 15.00 | 6.06 | 5.80 | 7.10 | 0.00 | - | 1 | 449 | 0.00% |
| AAOI250117P00017500 | 2024-06-04 11:44AM EDT | 17.50 | 8.41 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 62.11% |
| AAOI250117P00020000 | 2024-05-10 9:58AM EDT | 20.00 | 10.12 | 10.00 | 10.20 | 0.00 | - | 20 | 29 | 0.00% |
| AAOI250117P00022500 | 2024-05-15 9:41AM EDT | 22.50 | 11.98 | 12.40 | 12.90 | 0.00 | - | 2 | 38 | 0.00% |
| AAOI250117P00025000 | 2024-01-18 3:01PM EDT | 25.00 | 12.20 | 10.40 | 10.80 | 0.00 | - | 5 | 615 | 0.00% |
| AAOI250117P00030000 | 2024-02-23 12:31PM EDT | 30.00 | 18.53 | 16.70 | 17.10 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.