Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:10.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705C00010000 | 2024-06-27 2:01PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 239.06% |
| AAOI240712C00010000 | 2024-07-02 3:55PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 77 | 92.97% |
| AAOI240719C00010000 | 2024-07-02 1:19PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.15 | 0.00 | - | 14 | 411 | 84.38% |
| AAOI240726C00010000 | 2024-07-01 10:08AM EDT | 2024-07-26 | 0.16 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 84.77% |
| AAOI240802C00010000 | 2024-07-03 11:57AM EDT | 2024-08-02 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 22 | 0 | 84.96% |
| AAOI240816C00010000 | 2024-07-03 10:34AM EDT | 2024-08-16 | 0.55 | 0.50 | 0.60 | +0.17 | +44.74% | 24 | 334 | 100.98% |
| AAOI240920C00010000 | 2024-07-03 12:53PM EDT | 2024-09-20 | 0.85 | 0.75 | 0.90 | +0.07 | +8.97% | 17 | 541 | 94.34% |
| AAOI241220C00010000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 1.55 | 1.50 | 1.70 | 0.00 | - | 596 | 0 | 99.41% |
| AAOI250117C00010000 | 2024-07-02 12:08PM EDT | 2025-01-17 | 1.45 | 1.20 | 1.80 | 0.00 | - | 15 | 783 | 87.99% |
| AAOI260116C00010000 | 2024-07-02 2:46PM EDT | 2026-01-16 | 3.28 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 99.76% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705P00010000 | 2024-07-03 11:53AM EDT | 2024-07-05 | 1.95 | 0.55 | 4.00 | +0.60 | +44.44% | 10 | 875 | 425.00% |
| AAOI240712P00010000 | 2024-07-02 12:33PM EDT | 2024-07-12 | 2.45 | 1.00 | 3.80 | 0.00 | - | 19 | 0 | 227.34% |
| AAOI240719P00010000 | 2024-07-02 10:45AM EDT | 2024-07-19 | 2.19 | 1.85 | 2.45 | 0.00 | - | 9 | 150 | 129.10% |
| AAOI240726P00010000 | 2024-07-03 9:42AM EDT | 2024-07-26 | 2.28 | 1.90 | 2.05 | -0.17 | -6.94% | 1 | 25 | 79.30% |
| AAOI240809P00010000 | 2024-06-28 3:33PM EDT | 2024-08-09 | 2.02 | 2.05 | 2.40 | 0.00 | - | 6 | 6 | 93.36% |
| AAOI240816P00010000 | 2024-07-03 12:17PM EDT | 2024-08-16 | 2.30 | 2.25 | 2.40 | -0.13 | -5.35% | 10 | 80 | 95.51% |
| AAOI240920P00010000 | 2024-07-02 2:55PM EDT | 2024-09-20 | 2.71 | 2.50 | 2.65 | 0.00 | - | 11 | 634 | 88.96% |
| AAOI241220P00010000 | 2024-07-01 10:46AM EDT | 2024-12-20 | 3.25 | 3.10 | 3.40 | 0.00 | - | 1 | 169 | 91.36% |
| AAOI250117P00010000 | 2024-07-02 11:00AM EDT | 2025-01-17 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 829 | 86.72% |
| AAOI260116P00010000 | 2024-07-02 9:54AM EDT | 2026-01-16 | 4.66 | 4.40 | 4.70 | 0.00 | - | 3 | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.