Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117C00002500 | 2024-04-26 2:55PM EDT | 2.50 | 9.23 | 9.10 | 9.40 | 0.00 | - | 9 | 10 | 145.70% |
| AEHR250117C00005000 | 2024-05-09 10:32AM EDT | 5.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| AEHR250117C00007500 | 2024-05-30 9:58AM EDT | 7.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AEHR250117C00010000 | 2024-05-08 9:46AM EDT | 10.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| AEHR250117C00012500 | 2024-05-31 1:40PM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 3.13% |
| AEHR250117C00015000 | 2024-05-31 1:00PM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 554 | 6.25% |
| AEHR250117C00017500 | 2024-05-30 3:30PM EDT | 17.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 60 | 391 | 12.50% |
| AEHR250117C00020000 | 2024-05-29 9:47AM EDT | 20.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 70 | 788 | 12.50% |
| AEHR250117C00022500 | 2024-05-28 12:56PM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 494 | 25.00% |
| AEHR250117C00025000 | 2024-05-28 10:53AM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| AEHR250117C00030000 | 2024-05-28 11:42AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 639 | 25.00% |
| AEHR250117C00035000 | 2024-05-28 12:56PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 407 | 25.00% |
| AEHR250117C00040000 | 2024-05-30 12:02PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 529 | 25.00% |
| AEHR250117C00045000 | 2024-05-28 12:40PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 50.00% |
| AEHR250117C00050000 | 2024-05-09 12:23PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| AEHR250117C00055000 | 2024-05-22 10:58AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 50.00% |
| AEHR250117C00060000 | 2024-05-22 1:05PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 887 | 50.00% |
| AEHR250117C00065000 | 2024-03-25 10:13AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 293 | 123.44% |
| AEHR250117C00070000 | 2024-05-22 1:14PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 50.00% |
| AEHR250117C00075000 | 2024-02-08 11:34AM EDT | 75.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 4 | 24 | 125.20% |
| AEHR250117C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| AEHR250117P00005000 | 2024-05-29 11:34AM EDT | 5.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 25.00% |
| AEHR250117P00007500 | 2024-05-14 10:50AM EDT | 7.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 702 | 12.50% |
| AEHR250117P00010000 | 2024-05-29 11:34AM EDT | 10.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 6.25% |
| AEHR250117P00012500 | 2024-05-22 12:58PM EDT | 12.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 0.00% |
| AEHR250117P00015000 | 2024-05-31 12:24PM EDT | 15.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| AEHR250117P00017500 | 2024-04-17 11:04AM EDT | 17.50 | 7.40 | 7.00 | 7.20 | 0.00 | - | 4 | 370 | 73.39% |
| AEHR250117P00020000 | 2024-05-28 10:56AM EDT | 20.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| AEHR250117P00022500 | 2024-03-18 1:30PM EDT | 22.50 | 9.85 | 11.70 | 12.00 | 0.00 | - | 1 | 339 | 84.42% |
| AEHR250117P00025000 | 2024-04-25 10:01AM EDT | 25.00 | 14.30 | 13.50 | 13.80 | 0.00 | - | 1 | 121 | 59.38% |
| AEHR250117P00030000 | 2024-05-24 3:36PM EDT | 30.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| AEHR250117P00035000 | 2024-03-25 3:27PM EDT | 35.00 | 24.20 | 23.50 | 25.20 | 0.00 | - | 20 | 0 | 112.99% |
| AEHR250117P00040000 | 2024-04-04 12:48PM EDT | 40.00 | 28.30 | 27.90 | 28.80 | 0.00 | - | 9 | 9 | 95.02% |
| AEHR250117P00045000 | 2024-01-17 11:15AM EDT | 45.00 | 27.93 | 27.10 | 28.60 | 0.00 | - | 3 | 12 | 0.00% |
| AEHR250117P00050000 | 2023-12-13 11:41AM EDT | 50.00 | 28.20 | 32.10 | 33.00 | 0.00 | - | 1 | 13 | 0.00% |
| AEHR250117P00055000 | 2023-10-18 10:20AM EDT | 55.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AEHR250117P00060000 | 2024-01-23 10:51AM EDT | 60.00 | 43.10 | 41.60 | 46.00 | 0.00 | - | 4 | 18 | 0.00% |
| AEHR250117P00065000 | 2023-10-16 3:51PM EDT | 65.00 | 31.90 | 37.50 | 41.10 | 0.00 | - | 6 | 6 | 0.00% |
| AEHR250117P00075000 | 2023-07-25 12:59PM EDT | 75.00 | 32.00 | 36.80 | 40.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.