Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:7.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712C00007500 | 2024-07-02 2:45PM EDT | 2024-07-12 | 0.65 | 0.75 | 0.85 | 0.00 | - | 100 | 102 | 76.17% |
| AAOI240719C00007500 | 2024-06-04 2:23PM EDT | 2024-07-19 | 2.78 | 0.85 | 1.00 | 0.00 | - | 10 | 11 | 80.08% |
| AAOI240816C00007500 | 2024-07-03 10:32AM EDT | 2024-08-16 | 1.43 | 1.40 | 1.55 | +0.18 | +14.40% | 1 | 0 | 102.73% |
| AAOI240920C00007500 | 2024-07-02 10:33AM EDT | 2024-09-20 | 1.50 | 1.70 | 1.85 | 0.00 | - | 20 | 0 | 98.24% |
| AAOI241220C00007500 | 2024-07-02 12:05PM EDT | 2024-12-20 | 2.10 | 2.35 | 2.55 | 0.00 | - | 100 | 104 | 100.29% |
| AAOI250117C00007500 | 2024-07-03 10:21AM EDT | 2025-01-17 | 2.47 | 2.50 | 2.65 | +0.02 | +0.82% | 4 | 0 | 98.83% |
| AAOI260116C00007500 | 2024-07-03 11:46AM EDT | 2026-01-16 | 3.89 | 3.90 | 4.20 | +0.29 | +8.06% | 9 | 98 | 102.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705P00007500 | 2024-07-02 12:35PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.10 | 0.00 | - | 48 | 0 | 110.94% |
| AAOI240712P00007500 | 2024-07-02 12:02PM EDT | 2024-07-12 | 0.35 | 0.10 | 0.20 | 0.00 | - | 529 | 0 | 81.25% |
| AAOI240719P00007500 | 2024-07-02 10:47AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 18 | 246 | 79.30% |
| AAOI240726P00007500 | 2024-06-28 3:28PM EDT | 2024-07-26 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 80.47% |
| AAOI240802P00007500 | 2024-06-28 10:06AM EDT | 2024-08-02 | 0.35 | 0.20 | 0.85 | 0.00 | - | 6 | 0 | 91.41% |
| AAOI240816P00007500 | 2024-07-03 9:52AM EDT | 2024-08-16 | 0.85 | 0.70 | 0.80 | -0.12 | -12.37% | 1 | 98 | 97.46% |
| AAOI240920P00007500 | 2024-07-02 3:48PM EDT | 2024-09-20 | 1.15 | 0.95 | 1.10 | 0.00 | - | 118 | 640 | 92.48% |
| AAOI241220P00007500 | 2024-07-02 12:49PM EDT | 2024-12-20 | 1.85 | 1.50 | 1.85 | 0.00 | - | 3 | 206 | 95.12% |
| AAOI250117P00007500 | 2024-07-02 12:13PM EDT | 2025-01-17 | 1.96 | 1.65 | 1.80 | 0.00 | - | 65 | 0 | 90.43% |
| AAOI260116P00007500 | 2024-07-02 11:22AM EDT | 2026-01-16 | 3.10 | 2.80 | 4.60 | 0.00 | - | 102 | 1,925 | 112.35% |
© 2024 Yahoo. All rights reserved.