Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00012500 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 308 | 177 | 182.03% |
| AAOI240517C00012500 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.77 | 0.70 | 0.80 | +0.19 | +32.76% | 235 | 213 | 146.88% |
| AAOI240524C00012500 | 2024-05-03 10:29AM EDT | 2024-05-24 | 0.93 | 0.80 | 1.40 | +0.41 | +78.85% | 2 | 16 | 153.71% |
| AAOI240531C00012500 | 2024-04-29 9:55AM EDT | 2024-05-31 | 0.83 | 0.85 | 1.55 | 0.00 | - | 1 | 8 | 141.41% |
| AAOI240621C00012500 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.30 | +0.17 | +17.35% | 7 | 351 | 108.40% |
| AAOI240920C00012500 | 2024-05-03 12:53PM EDT | 2024-09-20 | 2.40 | 2.25 | 2.45 | +0.70 | +41.18% | 331 | 964 | 105.37% |
| AAOI241220C00012500 | 2024-05-01 1:41PM EDT | 2024-12-20 | 2.50 | 2.05 | 4.20 | 0.00 | - | 268 | 259 | 104.59% |
| AAOI250117C00012500 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.00 | 3.20 | 4.40 | +0.35 | +13.21% | 1 | 346 | 117.87% |
| AAOI260116C00012500 | 2024-05-03 3:29PM EDT | 2026-01-16 | 5.25 | 4.00 | 6.00 | +0.75 | +16.67% | 1 | 52 | 99.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00012500 | 2024-05-02 2:31PM EDT | 2024-05-10 | 2.60 | 1.50 | 2.60 | 0.00 | - | 1 | 2 | 185.35% |
| AAOI240517P00012500 | 2024-05-03 9:56AM EDT | 2024-05-17 | 2.15 | 2.10 | 2.65 | -0.76 | -26.12% | 1 | 312 | 170.12% |
| AAOI240524P00012500 | 2024-04-23 2:28PM EDT | 2024-05-24 | 2.17 | 2.20 | 2.35 | 0.00 | - | 1 | 12 | 129.10% |
| AAOI240621P00012500 | 2024-05-03 1:29PM EDT | 2024-06-21 | 2.65 | 2.50 | 2.65 | -0.68 | -20.42% | 33 | 880 | 103.42% |
| AAOI240920P00012500 | 2024-05-03 9:46AM EDT | 2024-09-20 | 3.60 | 3.40 | 3.70 | -0.60 | -14.29% | 5 | 419 | 96.92% |
| AAOI250117P00012500 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.34 | 4.30 | 4.50 | +0.54 | +14.21% | 10 | 295 | 94.48% |
| AAOI260116P00012500 | 2024-04-29 2:42PM EDT | 2026-01-16 | 6.12 | 5.60 | 6.20 | 0.00 | - | 1 | 213 | 88.77% |
© 2024 Yahoo. All rights reserved.