UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,652.07 +126.88 (+0.26%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705C00008000 | 2024-07-01 10:47AM EDT | 8.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 25 | 22 | 75.39% |
| AAOI240705C00008500 | 2024-07-01 2:02PM EDT | 8.50 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 107 | 662 | 66.41% |
| AAOI240705C00009000 | 2024-07-01 2:03PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 52 | 159 | 66.41% |
| AAOI240705C00009500 | 2024-07-01 9:40AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 28 | 28 | 90.63% |
| AAOI240705C00010000 | 2024-06-27 2:01PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 157.03% |
| AAOI240705C00010500 | 2024-07-01 9:32AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 76 | 151.56% |
| AAOI240705C00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 148.44% |
| AAOI240705C00011500 | 2024-06-17 11:52AM EDT | 11.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 35 | 428.91% |
| AAOI240705C00012000 | 2024-06-27 10:55AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 84 | 357.03% |
| AAOI240705C00012500 | 2024-06-26 11:11AM EDT | 12.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 330.47% |
| AAOI240705C00013000 | 2024-06-11 12:32PM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 55 | 327.34% |
| AAOI240705C00013500 | 2024-05-30 9:43AM EDT | 13.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 516.02% |
| AAOI240705C00014000 | 2024-06-25 3:54PM EDT | 14.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 41 | 42 | 534.38% |
| AAOI240705C00015000 | 2024-06-05 3:39PM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 569.14% |
| AAOI240705C00015500 | 2024-06-21 3:52PM EDT | 15.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 585.16% |
| AAOI240705C00020000 | 2024-06-18 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 417.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705P00006000 | 2024-06-24 10:41AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 510 | 153.13% |
| AAOI240705P00006500 | 2024-06-24 1:09PM EDT | 6.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 391.80% |
| AAOI240705P00007500 | 2024-07-01 10:34AM EDT | 7.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 41 | 900 | 75.00% |
| AAOI240705P00008000 | 2024-07-01 1:01PM EDT | 8.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 47 | 28 | 70.31% |
| AAOI240705P00008500 | 2024-07-01 2:12PM EDT | 8.50 | 0.55 | 0.20 | 0.55 | +0.15 | +37.50% | 4 | 181 | 75.78% |
| AAOI240705P00009000 | 2024-06-28 10:04AM EDT | 9.00 | 0.64 | 0.90 | 1.00 | 0.00 | - | 1 | 167 | 69.53% |
| AAOI240705P00009500 | 2024-06-28 2:32PM EDT | 9.50 | 1.05 | 0.80 | 1.50 | 0.00 | - | 1 | 105 | 121.88% |
| AAOI240705P00010000 | 2024-06-25 12:22PM EDT | 10.00 | 1.35 | 1.85 | 2.00 | 0.00 | - | 1 | 875 | 84.38% |
| AAOI240705P00010500 | 2024-07-01 11:45AM EDT | 10.50 | 2.47 | 1.15 | 4.50 | +0.70 | +39.55% | 1 | 7 | 294.53% |
| AAOI240705P00011000 | 2024-07-01 2:38PM EDT | 11.00 | 4.90 | 1.55 | 5.00 | +2.96 | +152.58% | 4 | 6 | 303.91% |
| AAOI240705P00011500 | 2024-06-20 11:47AM EDT | 11.50 | 2.00 | 2.10 | 5.60 | 0.00 | - | 50 | 50 | 353.13% |
| AAOI240705P00012000 | 2024-06-17 3:57PM EDT | 12.00 | 1.88 | 2.60 | 6.00 | 0.00 | - | 10 | 10 | 359.38% |
| AAOI240705P00013000 | 2024-06-03 9:38AM EDT | 13.00 | 2.30 | 3.60 | 7.00 | 0.00 | - | 1 | 0 | 399.61% |
| AAOI240705P00014500 | 2024-06-11 12:01PM EDT | 14.50 | 4.50 | 5.10 | 8.50 | 0.00 | - | - | 0 | 452.34% |
© 2024 Yahoo. All rights reserved.