Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00015000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 224 | 115 | 187.89% |
| AAOI240517C00015000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 104 | 268 | 146.88% |
| AAOI240524C00015000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1 | 33 | 130.08% |
| AAOI240531C00015000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 0.55 | 0.35 | 0.90 | 0.00 | - | 2 | 1 | 141.21% |
| AAOI240621C00015000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 0.73 | 0.60 | 0.75 | +0.28 | +62.22% | 64 | 1,200 | 110.45% |
| AAOI240920C00015000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 1.80 | 1.65 | 1.75 | +0.47 | +35.34% | 55 | 183 | 105.08% |
| AAOI241220C00015000 | 2024-04-30 12:17PM EDT | 2024-12-20 | 1.90 | 1.55 | 2.55 | 0.00 | - | 20 | 44 | 91.80% |
| AAOI250117C00015000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 2.09 | 2.50 | 2.70 | 0.00 | - | 4 | 2,541 | 101.47% |
| AAOI260116C00015000 | 2024-05-03 3:16PM EDT | 2026-01-16 | 4.60 | 3.10 | 6.20 | +0.73 | +18.86% | 1 | 182 | 102.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00015000 | 2024-04-09 9:57AM EDT | 2024-05-10 | 3.40 | 4.00 | 4.30 | 0.00 | - | - | 2 | 193.36% |
| AAOI240517P00015000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 4.22 | 4.10 | 4.60 | -0.07 | -1.63% | 1 | 78 | 170.31% |
| AAOI240524P00015000 | 2024-04-24 10:22AM EDT | 2024-05-24 | 4.20 | 3.70 | 4.80 | 0.00 | - | 4 | 5 | 126.17% |
| AAOI240621P00015000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.60 | -1.00 | -18.18% | 1 | 177 | 102.73% |
| AAOI240920P00015000 | 2024-04-22 11:18AM EDT | 2024-09-20 | 5.40 | 5.30 | 5.50 | 0.00 | - | 19 | 35 | 96.53% |
| AAOI241220P00015000 | 2024-04-19 11:55AM EDT | 2024-12-20 | 5.70 | 5.80 | 6.10 | 0.00 | - | 2 | 2 | 90.97% |
| AAOI250117P00015000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.30 | 0.00 | - | 1 | 469 | 91.31% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 2026-01-16 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 82.54% |
© 2024 Yahoo. All rights reserved.