Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503C00010000 | 2024-05-01 9:51AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 15 | 25 | 92.97% |
| AAOI240503C00010500 | 2024-05-01 9:32AM EDT | 10.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 7 | 333 | 91.41% |
| AAOI240503C00011000 | 2024-04-30 3:44PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 142 | 101.56% |
| AAOI240503C00011500 | 2024-04-30 11:13AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 340 | 128.13% |
| AAOI240503C00012000 | 2024-04-29 3:56PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 132 | 131.25% |
| AAOI240503C00012500 | 2024-04-30 1:54PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 244 | 153.13% |
| AAOI240503C00013000 | 2024-04-26 10:11AM EDT | 13.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 100 | 246.09% |
| AAOI240503C00013500 | 2024-04-19 3:12PM EDT | 13.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 282.03% |
| AAOI240503C00014000 | 2024-04-26 10:13AM EDT | 14.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 50 | 104 | 384.38% |
| AAOI240503C00014500 | 2024-04-19 11:14AM EDT | 14.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 426.56% |
| AAOI240503C00015000 | 2024-04-25 10:20AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 448.44% |
| AAOI240503C00016000 | 2024-04-30 12:07PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 301.56% |
| AAOI240503C00017000 | 2024-04-10 10:29AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 33 | 525.78% |
| AAOI240503C00018000 | 2024-04-01 9:56AM EDT | 18.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 559.38% |
| AAOI240503C00019000 | 2024-04-12 3:35PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 25 | 343.75% |
| AAOI240503C00021000 | 2024-04-01 2:47PM EDT | 21.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 381.25% |
| AAOI240503C00024000 | 2024-03-26 9:45AM EDT | 24.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 620.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503P00009000 | 2024-04-30 10:33AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 86.72% |
| AAOI240503P00009500 | 2024-05-01 9:39AM EDT | 9.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 241 | 96.09% |
| AAOI240503P00010000 | 2024-04-30 3:26PM EDT | 10.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 529 | 507 | 98.44% |
| AAOI240503P00010500 | 2024-04-30 1:22PM EDT | 10.50 | 0.70 | 0.50 | 0.85 | 0.00 | - | 2 | 119 | 116.41% |
| AAOI240503P00011000 | 2024-04-30 3:14PM EDT | 11.00 | 1.25 | 1.10 | 1.25 | +0.11 | +9.65% | 1 | 150 | 112.50% |
| AAOI240503P00011500 | 2024-04-26 1:25PM EDT | 11.50 | 0.80 | 1.60 | 3.00 | 0.00 | - | 15 | 43 | 336.72% |
| AAOI240503P00012000 | 2024-04-30 10:15AM EDT | 12.00 | 1.91 | 2.10 | 2.80 | 0.00 | - | 4 | 121 | 256.25% |
| AAOI240503P00012500 | 2024-04-26 3:43PM EDT | 12.50 | 1.73 | 1.95 | 2.85 | 0.00 | - | 2 | 2 | 243.75% |
| AAOI240503P00013000 | 2024-04-29 10:43AM EDT | 13.00 | 2.49 | 3.00 | 3.50 | 0.00 | - | 1 | 9 | 212.50% |
| AAOI240503P00014000 | 2024-04-11 3:43PM EDT | 14.00 | 2.40 | 4.00 | 6.10 | 0.00 | - | 10 | 0 | 570.31% |
| AAOI240503P00015000 | 2024-04-08 3:47PM EDT | 15.00 | 3.00 | 5.00 | 5.30 | 0.00 | - | - | 0 | 325.00% |
| AAOI240503P00017000 | 2024-03-27 11:11AM EDT | 17.00 | 3.55 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.