Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117C00002500 | 2024-06-20 2:57PM EDT | 2.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAOI250117C00005000 | 2024-06-21 10:35AM EDT | 5.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI250117C00007500 | 2024-06-26 1:57PM EDT | 7.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAOI250117C00010000 | 2024-06-26 2:07PM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAOI250117C00012500 | 2024-06-26 12:43PM EDT | 12.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAOI250117C00015000 | 2024-06-26 10:19AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AAOI250117C00017500 | 2024-06-26 3:37PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAOI250117C00020000 | 2024-06-25 2:00PM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAOI250117C00022500 | 2024-06-20 12:52PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAOI250117C00025000 | 2024-06-24 2:12PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAOI250117C00030000 | 2024-06-26 1:09PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAOI250117C00035000 | 2024-06-25 1:27PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117P00002500 | 2024-06-25 1:19PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI250117P00005000 | 2024-06-20 3:03PM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAOI250117P00007500 | 2024-06-24 10:17AM EDT | 7.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAOI250117P00010000 | 2024-06-24 2:25PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAOI250117P00012500 | 2024-06-20 2:58PM EDT | 12.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 15.00 | 6.06 | 5.80 | 7.10 | 0.00 | - | 20 | 449 | 80.08% |
| AAOI250117P00017500 | 2024-06-04 11:44AM EDT | 17.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI250117P00020000 | 2024-05-10 9:58AM EDT | 20.00 | 10.12 | 10.00 | 10.20 | 0.00 | - | 20 | 29 | 0.00% |
| AAOI250117P00022500 | 2024-05-15 9:41AM EDT | 22.50 | 11.98 | 12.40 | 12.90 | 0.00 | - | 2 | 38 | 0.00% |
| AAOI250117P00025000 | 2024-01-18 3:01PM EDT | 25.00 | 12.20 | 10.40 | 10.80 | 0.00 | - | 5 | 615 | 0.00% |
| AAOI250117P00030000 | 2024-02-23 12:31PM EDT | 30.00 | 18.53 | 16.70 | 17.10 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.