Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00009000 | 2024-05-03 12:18PM EDT | 9.00 | 2.30 | 2.30 | 3.10 | +0.65 | +39.39% | 10 | 10 | 260.94% |
| AAOI240510C00009500 | 2024-05-03 10:27AM EDT | 9.50 | 2.10 | 1.95 | 2.10 | +0.55 | +35.48% | 3 | 11 | 187.50% |
| AAOI240510C00010000 | 2024-05-03 2:17PM EDT | 10.00 | 1.76 | 1.60 | 2.30 | +0.51 | +40.80% | 2 | 66 | 232.81% |
| AAOI240510C00011000 | 2024-05-03 3:37PM EDT | 11.00 | 1.22 | 1.10 | 1.25 | +0.37 | +43.53% | 42 | 148 | 187.50% |
| AAOI240510C00011500 | 2024-05-03 3:29PM EDT | 11.50 | 1.01 | 0.90 | 1.00 | +0.47 | +87.04% | 28 | 144 | 185.35% |
| AAOI240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 236 | 1,112 | 186.13% |
| AAOI240510C00012500 | 2024-05-03 3:45PM EDT | 12.50 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 308 | 177 | 182.03% |
| AAOI240510C00013000 | 2024-05-03 3:00PM EDT | 13.00 | 0.48 | 0.45 | 0.55 | +0.15 | +45.45% | 25 | 67 | 186.33% |
| AAOI240510C00013500 | 2024-05-03 3:32PM EDT | 13.50 | 0.41 | 0.35 | 0.45 | +0.16 | +64.00% | 30 | 24 | 186.72% |
| AAOI240510C00014000 | 2024-05-03 3:33PM EDT | 14.00 | 0.31 | 0.25 | 0.40 | +0.06 | +24.00% | 29 | 94 | 188.67% |
| AAOI240510C00015000 | 2024-05-03 2:35PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 224 | 115 | 187.89% |
| AAOI240510C00015500 | 2024-05-03 3:01PM EDT | 15.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 12 | 11 | 185.94% |
| AAOI240510C00016000 | 2024-05-03 1:17PM EDT | 16.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 2 | 40 | 189.06% |
| AAOI240510C00017000 | 2024-04-30 12:27PM EDT | 17.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 92 | 200.78% |
| AAOI240510C00018000 | 2024-04-29 12:45PM EDT | 18.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 8 | 38 | 288.28% |
| AAOI240510C00020000 | 2024-04-17 3:50PM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 419.14% |
| AAOI240510C00021000 | 2024-04-02 12:44PM EDT | 21.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 3 | 366.80% |
| AAOI240510C00022000 | 2024-04-19 10:05AM EDT | 22.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 457.03% |
| AAOI240510C00024000 | 2024-04-05 3:42PM EDT | 24.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 490.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00007000 | 2024-05-01 10:26AM EDT | 7.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 49 | 233.59% |
| AAOI240510P00008000 | 2024-05-01 3:56PM EDT | 8.00 | 0.10 | 0.10 | 0.20 | -0.16 | -61.54% | 4 | 13 | 198.44% |
| AAOI240510P00008500 | 2024-05-03 2:02PM EDT | 8.50 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 5 | 112 | 186.72% |
| AAOI240510P00009000 | 2024-05-03 3:24PM EDT | 9.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 20 | 51 | 190.63% |
| AAOI240510P00009500 | 2024-05-03 3:36PM EDT | 9.50 | 0.43 | 0.40 | 0.50 | -0.36 | -45.57% | 32 | 175 | 186.33% |
| AAOI240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 80 | 222 | 190.23% |
| AAOI240510P00010500 | 2024-05-03 12:32PM EDT | 10.50 | 0.85 | 0.80 | 0.90 | -0.34 | -28.57% | 12 | 106 | 187.11% |
| AAOI240510P00011000 | 2024-05-03 11:50AM EDT | 11.00 | 1.15 | 1.05 | 1.15 | -0.35 | -23.33% | 21 | 92 | 186.72% |
| AAOI240510P00011500 | 2024-05-01 10:33AM EDT | 11.50 | 2.20 | 1.35 | 1.45 | 0.00 | - | 1 | 60 | 188.67% |
| AAOI240510P00012000 | 2024-05-03 2:07PM EDT | 12.00 | 1.70 | 1.65 | 1.75 | -0.85 | -33.33% | 2 | 13 | 185.16% |
| AAOI240510P00012500 | 2024-05-02 2:31PM EDT | 12.50 | 2.60 | 1.50 | 2.60 | 0.00 | - | 1 | 2 | 185.35% |
| AAOI240510P00013000 | 2024-05-01 12:57PM EDT | 13.00 | 3.40 | 2.35 | 2.50 | 0.00 | - | 4 | 113 | 185.16% |
| AAOI240510P00014500 | 2024-04-24 10:13AM EDT | 14.50 | 3.57 | 3.60 | 3.80 | 0.00 | - | - | 1 | 191.80% |
| AAOI240510P00015000 | 2024-04-09 9:57AM EDT | 15.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | - | 2 | 193.36% |
| AAOI240510P00016000 | 2024-04-03 9:56AM EDT | 16.00 | 3.45 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 187.50% |
| AAOI240510P00019000 | 2024-04-30 1:42PM EDT | 19.00 | 9.10 | 6.30 | 9.60 | 0.00 | - | 1 | 1 | 181.25% |
© 2024 Yahoo. All rights reserved.