Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116C00002500 | 2024-04-10 9:41AM EDT | 2.50 | 10.25 | 7.00 | 12.00 | 0.00 | - | 4 | 4 | 184.96% |
| AEHR260116C00005000 | 2024-05-22 11:41AM EDT | 5.00 | 8.48 | 7.00 | 11.80 | 0.00 | - | 2 | 25 | 101.27% |
| AEHR260116C00007500 | 2024-06-13 12:37PM EDT | 7.50 | 8.40 | 7.20 | 8.80 | 0.00 | - | 2 | 0 | 95.95% |
| AEHR260116C00010000 | 2024-06-14 12:40PM EDT | 10.00 | 6.70 | 6.50 | 6.90 | -0.05 | -0.74% | 2 | 0 | 89.45% |
| AEHR260116C00012500 | 2024-06-14 12:41PM EDT | 12.50 | 5.80 | 5.30 | 7.90 | -0.20 | -3.33% | 1 | 236 | 103.32% |
| AEHR260116C00015000 | 2024-06-10 11:00AM EDT | 15.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 4 | 198 | 87.48% |
| AEHR260116C00017500 | 2024-06-13 11:59AM EDT | 17.50 | 4.43 | 4.00 | 4.40 | 0.00 | - | 131 | 0 | 83.20% |
| AEHR260116C00020000 | 2024-06-13 11:45AM EDT | 20.00 | 3.90 | 3.50 | 3.90 | 0.00 | - | 2 | 771 | 83.03% |
| AEHR260116C00022500 | 2024-06-12 11:57AM EDT | 22.50 | 3.61 | 3.10 | 3.50 | 0.00 | - | 14 | 0 | 83.20% |
| AEHR260116C00025000 | 2024-06-03 1:49PM EDT | 25.00 | 2.09 | 2.85 | 3.10 | 0.00 | - | 1 | 142 | 83.55% |
| AEHR260116C00030000 | 2024-06-12 1:04PM EDT | 30.00 | 2.75 | 2.20 | 2.50 | 0.00 | - | 1 | 0 | 82.47% |
| AEHR260116C00035000 | 2024-06-06 11:26AM EDT | 35.00 | 2.10 | 1.45 | 2.40 | 0.00 | - | 3 | 358 | 82.35% |
| AEHR260116C00040000 | 2024-05-28 11:56AM EDT | 40.00 | 1.31 | 1.50 | 1.80 | 0.00 | - | 2 | 86 | 83.13% |
| AEHR260116C00045000 | 2024-06-12 3:39PM EDT | 45.00 | 1.59 | 0.80 | 1.85 | 0.00 | - | 4 | 0 | 81.79% |
| AEHR260116C00050000 | 2024-06-10 12:18PM EDT | 50.00 | 1.30 | 1.05 | 1.70 | 0.00 | - | 12 | 0 | 86.65% |
| AEHR260116C00055000 | 2024-06-07 3:50PM EDT | 55.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 1 | 278 | 84.64% |
| AEHR260116C00060000 | 2024-04-05 2:07PM EDT | 60.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 1 | 26 | 79.74% |
| AEHR260116C00065000 | 2024-04-03 1:24PM EDT | 65.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 100 | 81.74% |
| AEHR260116C00070000 | 2024-06-05 3:01PM EDT | 70.00 | 0.74 | 0.55 | 0.95 | 0.00 | - | 32 | 0 | 84.77% |
| AEHR260116C00075000 | 2024-06-13 1:07PM EDT | 75.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 9 | 0 | 85.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-04-09 9:36AM EDT | 2.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 111.72% |
| AEHR260116P00005000 | 2024-06-05 11:19AM EDT | 5.00 | 0.46 | 0.45 | 2.55 | 0.00 | - | 1 | 81 | 113.67% |
| AEHR260116P00007500 | 2024-06-13 10:09AM EDT | 7.50 | 1.53 | 0.40 | 2.05 | 0.00 | - | 47 | 140 | 67.58% |
| AEHR260116P00010000 | 2024-06-13 2:51PM EDT | 10.00 | 2.60 | 1.70 | 4.00 | 0.00 | - | 1 | 188 | 76.32% |
| AEHR260116P00012500 | 2024-06-11 3:32PM EDT | 12.50 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 136 | 71.05% |
| AEHR260116P00015000 | 2024-06-13 9:52AM EDT | 15.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 5 | 145 | 70.75% |
| AEHR260116P00017500 | 2024-05-16 12:12PM EDT | 17.50 | 8.25 | 7.30 | 7.70 | 0.00 | - | 1 | 0 | 68.07% |
| AEHR260116P00020000 | 2024-05-03 10:27AM EDT | 20.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 4 | 32 | 78.69% |
| AEHR260116P00022500 | 2024-04-03 2:45PM EDT | 22.50 | 12.60 | 10.90 | 14.20 | 0.00 | - | 1 | 5 | 82.64% |
| AEHR260116P00025000 | 2024-06-12 2:08PM EDT | 25.00 | 12.97 | 11.20 | 13.60 | 0.00 | - | 93 | 152 | 65.65% |
| AEHR260116P00030000 | 2024-04-23 11:01AM EDT | 30.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 0.00% |
| AEHR260116P00035000 | 2024-04-11 10:05AM EDT | 35.00 | 23.65 | 22.40 | 26.10 | 0.00 | - | 13 | 40 | 90.97% |
| AEHR260116P00040000 | 2024-06-12 2:08PM EDT | 40.00 | 26.34 | 26.90 | 27.20 | 0.00 | - | 93 | 57 | 51.76% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 0.00% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 91.09% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 0.00% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 78.96% |
© 2024 Yahoo. All rights reserved.