AudioEye, Inc. (AEYE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEYE240920C00002500 | 2024-06-04 1:09PM EDT | 2.50 | 19.00 | 15.40 | 19.10 | 0.00 | - | 1 | 1 | 196.88% |
| AEYE240920C00005000 | 2024-05-28 3:54PM EDT | 5.00 | 19.00 | 13.10 | 16.60 | 0.00 | - | 1 | 5 | 158.98% |
| AEYE240920C00007500 | 2024-06-04 9:38AM EDT | 7.50 | 14.90 | 12.20 | 13.10 | 0.00 | - | 1 | 1,389 | 149.71% |
| AEYE240920C00010000 | 2024-05-24 1:43PM EDT | 10.00 | 15.23 | 9.60 | 11.90 | 0.00 | - | 1 | 172 | 147.95% |
| AEYE240920C00012500 | 2024-05-20 12:02PM EDT | 12.50 | 13.00 | 7.50 | 10.00 | 0.00 | - | 1 | 164 | 131.64% |
| AEYE240920C00015000 | 2024-05-10 10:05AM EDT | 15.00 | 5.40 | 7.30 | 8.60 | 0.00 | - | 4 | 53 | 152.44% |
| AEYE240920C00017500 | 2024-05-13 10:55AM EDT | 17.50 | 4.80 | 5.80 | 7.60 | 0.00 | - | 1 | 20 | 148.29% |
| AEYE240920C00020000 | 2024-06-14 3:53PM EDT | 20.00 | 3.69 | 3.50 | 4.80 | -2.71 | -42.34% | 101 | 258 | 106.59% |
| AEYE240920C00022500 | 2024-06-14 10:47AM EDT | 22.50 | 3.08 | 2.45 | 3.40 | -0.12 | -3.75% | 1 | 19 | 97.41% |
| AEYE240920C00025000 | 2024-06-14 3:53PM EDT | 25.00 | 2.50 | 2.25 | 2.50 | -0.30 | -10.71% | 18 | 502 | 100.39% |
| AEYE240920C00030000 | 2024-06-14 11:41AM EDT | 30.00 | 1.40 | 0.00 | 2.05 | -0.90 | -39.13% | 9 | 51 | 87.60% |
| AEYE240920C00035000 | 2024-06-14 11:41AM EDT | 35.00 | 0.90 | 0.75 | 1.85 | -0.70 | -43.75% | 4 | 61 | 113.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEYE240920P00005000 | 2024-06-13 9:30AM EDT | 5.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 2 | 1,039 | 193.36% |
| AEYE240920P00007500 | 2024-05-01 9:56AM EDT | 7.50 | 0.09 | 0.05 | 0.40 | 0.00 | - | 4 | 152 | 125.39% |
| AEYE240920P00010000 | 2024-05-29 9:54AM EDT | 10.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 2 | 12 | 117.87% |
| AEYE240920P00012500 | 2024-05-23 10:32AM EDT | 12.50 | 0.89 | 0.35 | 1.75 | 0.00 | - | 2 | 61 | 110.45% |
| AEYE240920P00015000 | 2024-05-09 2:32PM EDT | 15.00 | 2.07 | 0.00 | 1.65 | 0.00 | - | 50 | 110 | 71.00% |
| AEYE240920P00017500 | 2024-06-10 9:31AM EDT | 17.50 | 2.70 | 2.10 | 3.00 | 0.00 | - | 3 | 7 | 93.60% |
| AEYE240920P00020000 | 2024-06-04 10:03AM EDT | 20.00 | 3.10 | 3.60 | 4.30 | 0.00 | - | 1 | 1 | 93.95% |
| AEYE240920P00022500 | 2024-06-06 3:51PM EDT | 22.50 | 4.50 | 5.20 | 6.00 | 0.00 | - | - | 1 | 94.34% |
© 2024 Yahoo. All rights reserved.