Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018C00002500 | 2024-03-25 1:30PM EDT | 2.50 | 8.28 | 8.40 | 9.60 | 0.00 | - | 1 | 2 | 115.63% |
| AEHR241018C00005000 | 2024-03-13 9:44AM EDT | 5.00 | 10.85 | 6.40 | 7.00 | 0.00 | - | 4 | 3 | 104.88% |
| AEHR241018C00007500 | 2024-05-23 9:30AM EDT | 7.50 | 5.40 | 4.00 | 4.80 | 0.00 | - | 1 | 7 | 75.98% |
| AEHR241018C00010000 | 2024-05-28 11:07AM EDT | 10.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 28 | 86.87% |
| AEHR241018C00012500 | 2024-06-03 9:30AM EDT | 12.50 | 2.05 | 1.80 | 2.05 | +0.05 | +2.50% | 2 | 298 | 82.52% |
| AEHR241018C00015000 | 2024-06-03 10:01AM EDT | 15.00 | 1.30 | 1.20 | 1.35 | -0.09 | -6.47% | 5 | 253 | 83.74% |
| AEHR241018C00017500 | 2024-05-22 10:49AM EDT | 17.50 | 1.00 | 0.75 | 0.90 | 0.00 | - | 2 | 264 | 83.45% |
| AEHR241018C00020000 | 2024-05-29 10:33AM EDT | 20.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 40 | 129 | 83.89% |
| AEHR241018C00022500 | 2024-05-24 2:31PM EDT | 22.50 | 0.44 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 84.47% |
| AEHR241018C00025000 | 2024-06-03 10:34AM EDT | 25.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 6 | 108 | 84.28% |
| AEHR241018C00030000 | 2024-05-30 1:10PM EDT | 30.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 4 | 177 | 88.28% |
| AEHR241018C00035000 | 2024-05-22 2:29PM EDT | 35.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 6 | 17 | 118.07% |
| AEHR241018C00040000 | 2024-05-14 9:32AM EDT | 40.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 30 | 189 | 115.04% |
| AEHR241018C00045000 | 2024-03-27 10:46AM EDT | 45.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 129.49% |
| AEHR241018C00050000 | 2024-04-03 11:04AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 142.38% |
| AEHR241018C00055000 | 2024-03-27 11:01AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 173 | 137.70% |
| AEHR241018C00060000 | 2024-05-22 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 185 | 134.77% |
| AEHR241018C00065000 | 2024-01-31 10:34AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| AEHR241018C00070000 | 2024-04-26 10:39AM EDT | 70.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 14 | 149.80% |
| AEHR241018C00075000 | 2024-05-08 2:58PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 31 | 131.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018P00005000 | 2024-05-23 12:59PM EDT | 5.00 | 0.59 | 0.10 | 0.20 | 0.00 | - | 10 | 272 | 94.92% |
| AEHR241018P00007500 | 2024-05-28 9:53AM EDT | 7.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 237 | 81.35% |
| AEHR241018P00010000 | 2024-05-22 1:56PM EDT | 10.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 5 | 120 | 75.88% |
| AEHR241018P00012500 | 2024-05-31 11:19AM EDT | 12.50 | 2.78 | 2.35 | 2.85 | 0.00 | - | 9 | 186 | 70.31% |
| AEHR241018P00015000 | 2024-05-28 11:31AM EDT | 15.00 | 4.32 | 4.30 | 4.60 | 0.00 | - | 1 | 615 | 70.85% |
| AEHR241018P00017500 | 2024-05-28 11:26AM EDT | 17.50 | 6.37 | 6.40 | 6.60 | 0.00 | - | 1 | 88 | 68.07% |
| AEHR241018P00020000 | 2024-04-16 1:06PM EDT | 20.00 | 8.90 | 8.50 | 9.40 | 0.00 | - | 1 | 168 | 77.73% |
| AEHR241018P00022500 | 2024-03-15 12:56PM EDT | 22.50 | 9.50 | 11.00 | 11.30 | 0.00 | - | 14 | 15 | 66.02% |
| AEHR241018P00025000 | 2024-05-24 3:39PM EDT | 25.00 | 13.45 | 13.40 | 13.70 | 0.00 | - | 30 | 31 | 57.81% |
| AEHR241018P00030000 | 2024-04-19 10:36AM EDT | 30.00 | 19.30 | 18.30 | 18.90 | 0.00 | - | 10 | 4 | 79.30% |
| AEHR241018P00035000 | 2024-01-10 3:58PM EDT | 35.00 | 17.00 | 18.20 | 18.60 | 0.00 | - | 6 | 15 | 0.00% |
| AEHR241018P00040000 | 2024-02-07 11:29AM EDT | 40.00 | 24.90 | 23.80 | 24.50 | 0.00 | - | 1 | 42 | 0.00% |
| AEHR241018P00045000 | 2024-01-10 10:32AM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.