UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.80 -11.70 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,815.86 +18.41 (+0.03%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240621C00007500 | 2024-05-15 11:49AM EDT | 7.50 | 3.94 | 2.45 | 5.10 | 0.00 | - | 1 | 13 | 244.14% |
| AEHR240621C00010000 | 2024-05-21 2:22PM EDT | 10.00 | 1.75 | 1.75 | 1.90 | -0.10 | -5.41% | 61 | 259 | 70.12% |
| AEHR240621C00012500 | 2024-05-21 3:29PM EDT | 12.50 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 41 | 1,474 | 66.80% |
| AEHR240621C00015000 | 2024-05-21 3:54PM EDT | 15.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 27 | 1,128 | 69.73% |
| AEHR240621C00017500 | 2024-05-20 3:25PM EDT | 17.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 428 | 86.33% |
| AEHR240621C00020000 | 2024-05-16 3:15PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,062 | 89.06% |
| AEHR240621C00022500 | 2024-05-21 1:36PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,204 | 103.91% |
| AEHR240621C00025000 | 2024-05-21 9:48AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,225 | 117.19% |
| AEHR240621C00030000 | 2024-05-21 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 592 | 153.13% |
| AEHR240621C00035000 | 2024-04-18 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 159 | 190.63% |
| AEHR240621C00040000 | 2024-05-13 12:16PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 117 | 171.88% |
| AEHR240621C00045000 | 2024-05-15 12:54PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 60 | 230.47% |
| AEHR240621C00050000 | 2024-04-05 1:33PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 196.88% |
| AEHR240621C00055000 | 2024-03-25 9:41AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240621P00007500 | 2024-05-20 9:57AM EDT | 7.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 87.50% |
| AEHR240621P00010000 | 2024-05-21 12:34PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 37 | 953 | 66.80% |
| AEHR240621P00012500 | 2024-05-21 2:21PM EDT | 12.50 | 1.50 | 1.40 | 1.55 | +0.09 | +6.38% | 3 | 930 | 62.11% |
| AEHR240621P00015000 | 2024-05-17 12:48PM EDT | 15.00 | 3.76 | 3.50 | 3.70 | +0.03 | +0.80% | 3 | 487 | 64.06% |
| AEHR240621P00017500 | 2024-05-10 9:30AM EDT | 17.50 | 6.10 | 4.40 | 7.70 | 0.00 | - | 2 | 539 | 76.56% |
| AEHR240621P00020000 | 2024-05-15 3:50PM EDT | 20.00 | 8.65 | 8.10 | 10.20 | 0.00 | - | 1 | 1 | 183.01% |
| AEHR240621P00022500 | 2024-04-16 10:25AM EDT | 22.50 | 11.10 | 10.90 | 11.30 | 0.00 | - | 1 | 1 | 127.34% |
| AEHR240621P00025000 | 2024-03-25 11:07AM EDT | 25.00 | 13.13 | 13.80 | 14.10 | 0.00 | - | 17 | 0 | 201.17% |
| AEHR240621P00030000 | 2024-03-26 9:38AM EDT | 30.00 | 18.50 | 18.80 | 19.10 | 0.00 | - | 2 | 0 | 230.47% |
| AEHR240621P00035000 | 2024-02-01 12:54PM EDT | 35.00 | 20.37 | 17.40 | 17.70 | 0.00 | - | 2 | 17 | 0.00% |
| AEHR240621P00040000 | 2024-01-17 11:07AM EDT | 40.00 | 22.81 | 21.80 | 24.00 | 0.00 | - | 20 | 0 | 0.00% |
| AEHR240621P00045000 | 2023-11-27 3:11PM EDT | 45.00 | 21.70 | 17.70 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| AEHR240621P00055000 | 2023-10-23 12:04PM EDT | 55.00 | 24.97 | 29.10 | 30.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.