Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,163.67 -1,290.25 (-2.10%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712C00007500 | 2024-06-20 3:55PM EDT | 7.50 | 1.55 | 0.95 | 1.55 | 0.00 | - | - | 1 | 124.61% |
| AAOI240712C00008500 | 2024-06-26 1:56PM EDT | 8.50 | 0.50 | 0.35 | 0.75 | 0.00 | - | 40 | 41 | 95.70% |
| AAOI240712C00009000 | 2024-06-28 3:38PM EDT | 9.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 4 | 48 | 76.17% |
| AAOI240712C00009500 | 2024-06-28 3:38PM EDT | 9.50 | 0.13 | 0.00 | 0.20 | -0.29 | -69.05% | 4 | 10 | 67.19% |
| AAOI240712C00010000 | 2024-06-28 3:38PM EDT | 10.00 | 0.07 | 0.00 | 0.15 | -0.20 | -74.07% | 2 | 4 | 75.78% |
| AAOI240712C00010500 | 2024-06-28 11:15AM EDT | 10.50 | 0.11 | 0.00 | 0.65 | +0.01 | +10.00% | 1 | 14 | 144.92% |
| AAOI240712C00011000 | 2024-06-17 1:19PM EDT | 11.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 174.02% |
| AAOI240712C00011500 | 2024-06-17 2:40PM EDT | 11.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 235.94% |
| AAOI240712C00012000 | 2024-06-27 11:36AM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 196.88% |
| AAOI240712C00013500 | 2024-06-06 12:11PM EDT | 13.50 | 0.30 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 236.33% |
| AAOI240712C00014000 | 2024-06-18 9:33AM EDT | 14.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 5 | 298.05% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240712P00008500 | 2024-06-26 1:42PM EDT | 8.50 | 0.37 | 0.05 | 0.70 | -0.23 | -38.33% | 1 | 107 | 86.91% |
| AAOI240712P00009000 | 2024-06-03 11:27AM EDT | 9.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | 5 | 5 | 70.31% |
| AAOI240712P00009500 | 2024-06-26 3:07PM EDT | 9.50 | 1.27 | 0.90 | 1.40 | 0.00 | - | 1 | 5 | 85.55% |
| AAOI240712P00010000 | 2024-06-28 3:01PM EDT | 10.00 | 1.68 | 1.65 | 2.55 | +0.03 | +1.82% | 1 | 20 | 139.65% |
| AAOI240712P00011000 | 2024-06-20 9:46AM EDT | 11.00 | 3.50 | 1.40 | 4.90 | 0.00 | - | 1 | 1 | 181.25% |
| AAOI240712P00012000 | 2024-06-21 3:39PM EDT | 12.00 | 3.08 | 2.40 | 5.60 | 0.00 | - | 2 | 2 | 179.69% |
| AAOI240712P00013000 | 2024-06-17 3:06PM EDT | 13.00 | 2.88 | 3.50 | 6.60 | 0.00 | - | - | 5 | 213.28% |
| AAOI240712P00015000 | 2024-06-18 3:11PM EDT | 15.00 | 5.05 | 5.40 | 8.60 | 0.00 | - | - | 19 | 240.63% |
© 2024 Yahoo. All rights reserved.