Advanced Energy Industries, Inc. (AEIS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS240517C00090000 | 2024-05-01 2:19PM EDT | 90.00 | 7.90 | 7.60 | 10.30 | 0.00 | - | 156 | 156 | 51.51% |
| AEIS240517C00095000 | 2024-05-03 11:50AM EDT | 95.00 | 4.00 | 4.20 | 5.00 | -0.60 | -13.04% | 4 | 148 | 45.31% |
| AEIS240517C00100000 | 2024-05-03 11:43AM EDT | 100.00 | 1.50 | 1.35 | 2.10 | +1.00 | +200.00% | 16 | 1,449 | 40.23% |
| AEIS240517C00105000 | 2024-05-01 2:32PM EDT | 105.00 | 1.35 | 0.25 | 0.80 | 0.00 | - | 46 | 53 | 41.04% |
| AEIS240517C00110000 | 2024-04-12 9:49AM EDT | 110.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 86.77% |
| AEIS240517C00115000 | 2024-04-04 12:04PM EDT | 115.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 103.47% |
| AEIS240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 2.26 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 118.51% |
| AEIS240517C00125000 | 2024-02-27 1:40PM EDT | 125.00 | 0.75 | 0.05 | 3.70 | 0.00 | - | 2 | 3 | 121.63% |
| AEIS240517C00130000 | 2024-02-15 10:30AM EDT | 130.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 144.97% |
| AEIS240517C00140000 | 2023-12-19 11:32AM EDT | 140.00 | 1.90 | 0.20 | 4.80 | 0.00 | - | - | 8 | 170.07% |
| AEIS240517C00160000 | 2023-12-19 11:36AM EDT | 160.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 0 | 206.59% |
| AEIS240517C00180000 | 2024-03-28 2:10PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 238.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS240517P00045000 | 2023-12-11 1:56PM EDT | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 346.58% |
| AEIS240517P00070000 | 2023-10-19 2:49PM EDT | 70.00 | 2.65 | 1.70 | 2.40 | 0.00 | - | - | 1 | 171.39% |
| AEIS240517P00080000 | 2024-05-02 10:47AM EDT | 80.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 126.17% |
| AEIS240517P00085000 | 2024-05-03 3:41PM EDT | 85.00 | 0.24 | 0.05 | 4.70 | -0.41 | -63.08% | 1 | 267 | 102.61% |
| AEIS240517P00090000 | 2024-05-03 10:30AM EDT | 90.00 | 0.60 | 0.35 | 1.10 | -1.05 | -63.64% | 2 | 121 | 54.39% |
| AEIS240517P00095000 | 2024-05-01 3:13PM EDT | 95.00 | 3.60 | 0.25 | 2.30 | 0.00 | - | 22 | 92 | 49.56% |
| AEIS240517P00100000 | 2024-05-03 1:28PM EDT | 100.00 | 4.85 | 1.40 | 4.00 | -2.45 | -33.56% | 11 | 13 | 38.72% |
| AEIS240517P00105000 | 2024-04-25 9:35AM EDT | 105.00 | 13.50 | 5.80 | 9.50 | 0.00 | - | 1 | 63 | 69.04% |
| AEIS240517P00110000 | 2023-12-19 12:22PM EDT | 110.00 | 10.00 | 11.40 | 12.70 | 0.00 | - | 24 | 45 | 54.30% |
| AEIS240517P00115000 | 2023-12-19 12:22PM EDT | 115.00 | 12.50 | 14.30 | 16.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.