Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628C00008500 | 2024-06-06 9:59AM EDT | 8.50 | 1.70 | 1.60 | 2.25 | 0.00 | - | - | 1 | 128.52% |
| AAOI240628C00009000 | 2024-06-14 9:39AM EDT | 9.00 | 1.30 | 1.20 | 1.35 | -0.55 | -29.73% | 20 | 0 | 78.32% |
| AAOI240628C00009500 | 2024-06-10 1:01PM EDT | 9.50 | 1.03 | 0.85 | 1.00 | 0.00 | - | - | 14 | 77.34% |
| AAOI240628C00010000 | 2024-06-14 2:52PM EDT | 10.00 | 0.60 | 0.55 | 0.70 | +0.30 | +100.00% | 551 | 456 | 74.61% |
| AAOI240628C00010500 | 2024-06-14 2:52PM EDT | 10.50 | 0.38 | 0.35 | 0.50 | -0.10 | -20.83% | 100 | 217 | 76.17% |
| AAOI240628C00011000 | 2024-06-13 1:16PM EDT | 11.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 5 | 41 | 80.47% |
| AAOI240628C00011500 | 2024-06-14 2:23PM EDT | 11.50 | 0.17 | 0.15 | 0.25 | -0.20 | -54.05% | 1 | 20 | 82.03% |
| AAOI240628C00012000 | 2024-06-14 2:32PM EDT | 12.00 | 0.11 | 0.05 | 0.15 | -0.15 | -57.69% | 1 | 127 | 76.56% |
| AAOI240628C00012500 | 2024-06-10 1:34PM EDT | 12.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 56 | 60 | 88.28% |
| AAOI240628C00013000 | 2024-06-07 9:41AM EDT | 13.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 13 | 116.80% |
| AAOI240628C00013500 | 2024-05-30 11:20AM EDT | 13.50 | 0.45 | 0.05 | 1.90 | 0.00 | - | 1 | 6 | 252.93% |
| AAOI240628C00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 5 | 18 | 282.81% |
| AAOI240628C00014500 | 2024-05-28 9:47AM EDT | 14.50 | 0.51 | 0.00 | 2.05 | 0.00 | - | 1 | 52 | 285.16% |
| AAOI240628C00015000 | 2024-06-12 10:07AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 174.22% |
| AAOI240628C00016000 | 2024-05-14 3:26PM EDT | 16.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 318.36% |
| AAOI240628C00017000 | 2024-05-22 11:55AM EDT | 17.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 4 | 257.03% |
| AAOI240628C00020000 | 2024-05-23 9:42AM EDT | 20.00 | 0.47 | 0.00 | 2.20 | 0.00 | - | - | 1 | 397.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628P00007000 | 2024-06-14 3:04PM EDT | 7.00 | 0.22 | 0.00 | 0.20 | +0.16 | +266.67% | 1 | 150 | 140.63% |
| AAOI240628P00007500 | 2024-06-13 10:19AM EDT | 7.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 50 | 55 | 320.31% |
| AAOI240628P00008000 | 2024-06-07 9:43AM EDT | 8.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 41 | 100 | 99.22% |
| AAOI240628P00008500 | 2024-06-14 10:34AM EDT | 8.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 4 | 6 | 79.69% |
| AAOI240628P00009000 | 2024-06-14 1:59PM EDT | 9.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 4 | 7 | 83.59% |
| AAOI240628P00009500 | 2024-06-14 2:51PM EDT | 9.50 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 1 | 44 | 77.93% |
| AAOI240628P00010000 | 2024-06-14 2:15PM EDT | 10.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 56 | 8 | 75.20% |
| AAOI240628P00010500 | 2024-05-31 1:41PM EDT | 10.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 23 | 24 | 76.95% |
| AAOI240628P00011000 | 2024-06-13 12:00PM EDT | 11.00 | 1.24 | 0.85 | 1.25 | 0.00 | - | 1 | 9 | 54.30% |
| AAOI240628P00011500 | 2024-05-16 10:13AM EDT | 11.50 | 1.27 | 1.00 | 1.65 | 0.00 | - | - | 1 | 86.91% |
| AAOI240628P00012000 | 2024-06-10 12:15PM EDT | 12.00 | 1.98 | 1.65 | 2.10 | 0.00 | - | 2 | 37 | 92.97% |
| AAOI240628P00015000 | 2024-05-28 1:18PM EDT | 15.00 | 3.10 | 3.30 | 7.10 | 0.00 | - | 2 | 0 | 180.08% |
© 2024 Yahoo. All rights reserved.