Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:15.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705C00015000 | 2024-06-05 3:39PM EDT | 2024-07-05 | 0.10 | 0.00 | 1.20 | 0.00 | - | - | 2 | 850.00% |
| AAOI240712C00015000 | 2024-06-28 12:46PM EDT | 2024-07-12 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 430.08% |
| AAOI240719C00015000 | 2024-07-03 11:32AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 0 | 142.19% |
| AAOI240726C00015000 | 2024-06-17 2:57PM EDT | 2024-07-26 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 0 | 319.92% |
| AAOI240816C00015000 | 2024-07-01 3:13PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 110.16% |
| AAOI240920C00015000 | 2024-07-02 10:26AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 96.68% |
| AAOI241220C00015000 | 2024-07-02 11:05AM EDT | 2024-12-20 | 0.65 | 0.65 | 0.80 | 0.00 | - | 23 | 0 | 98.93% |
| AAOI250117C00015000 | 2024-07-02 1:58PM EDT | 2025-01-17 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1,880 | 0 | 96.48% |
| AAOI260116C00015000 | 2024-07-02 1:46PM EDT | 2026-01-16 | 2.15 | 2.20 | 2.50 | 0.00 | - | 3 | 217 | 96.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712P00015000 | 2024-07-02 12:33PM EDT | 2024-07-12 | 7.96 | 6.60 | 8.60 | 0.00 | - | 19 | 0 | 440.23% |
| AAOI240719P00015000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 6.35 | 6.50 | 7.20 | 0.00 | - | 2 | 0 | 137.50% |
| AAOI240920P00015000 | 2024-07-03 10:26AM EDT | 2024-09-20 | 7.04 | 6.10 | 7.10 | -0.48 | -6.38% | 1 | 0 | 104.88% |
| AAOI241220P00015000 | 2024-06-20 11:46AM EDT | 2024-12-20 | 6.30 | 7.20 | 7.40 | 0.00 | - | 5 | 10 | 84.77% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 2025-01-17 | 6.06 | 5.80 | 7.10 | 0.00 | - | 1 | 449 | 66.21% |
| AAOI260116P00015000 | 2024-07-02 12:49PM EDT | 2026-01-16 | 8.72 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 78.03% |
© 2024 Yahoo. All rights reserved.