Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00020000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 419.14% |
| AAOI240517C00020000 | 2024-04-30 12:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 126 | 170.31% |
| AAOI240621C00020000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 5 | 1,846 | 115.04% |
| AAOI240920C00020000 | 2024-04-30 11:46AM EDT | 2024-09-20 | 0.95 | 0.85 | 1.00 | +0.27 | +39.71% | 4 | 2,485 | 105.03% |
| AAOI241220C00020000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 1.55 | 0.55 | 2.50 | +0.20 | +14.81% | 2 | 19 | 100.73% |
| AAOI250117C00020000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 2.05 | 1.65 | 1.85 | +0.59 | +40.41% | 22 | 3,931 | 101.47% |
| AAOI260116C00020000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 3.10 | 2.70 | 3.90 | 0.00 | - | 50 | 482 | 92.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240517P00020000 | 2024-04-18 10:57AM EDT | 2024-05-17 | 7.70 | 7.60 | 10.90 | 0.00 | - | 3 | 4 | 235.94% |
| AAOI240621P00020000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 8.40 | 8.10 | 10.10 | 0.00 | - | 2 | 121 | 107.81% |
| AAOI240920P00020000 | 2024-03-13 3:30PM EDT | 2024-09-20 | 8.30 | 9.00 | 10.30 | 0.00 | - | 94 | 94 | 95.90% |
| AAOI250117P00020000 | 2024-04-18 9:58AM EDT | 2025-01-17 | 9.70 | 10.10 | 10.40 | 0.00 | - | 20 | 49 | 89.26% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 80.76% |
© 2024 Yahoo. All rights reserved.