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
60,150.80 -1,265.34 (-2.06%) CMC Crypto 200
1,256.96 -26.87 (-2.09%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117C00002500 | 2024-06-20 2:57PM EDT | 2.50 | 6.70 | 4.30 | 7.60 | 0.00 | - | 3 | 87 | 119.92% |
| AAOI250117C00005000 | 2024-06-21 10:35AM EDT | 5.00 | 4.15 | 3.70 | 4.20 | 0.00 | - | 1 | 51 | 98.05% |
| AAOI250117C00007500 | 2024-06-27 10:38AM EDT | 7.50 | 2.95 | 2.60 | 2.75 | 0.00 | - | 1 | 332 | 98.14% |
| AAOI250117C00010000 | 2024-06-28 10:33AM EDT | 10.00 | 1.94 | 1.75 | 1.90 | +0.04 | +2.11% | 2 | 783 | 97.36% |
| AAOI250117C00012500 | 2024-06-27 11:58AM EDT | 12.50 | 1.31 | 1.25 | 1.30 | 0.00 | - | 50 | 1,348 | 97.17% |
| AAOI250117C00015000 | 2024-06-28 1:25PM EDT | 15.00 | 1.00 | 0.80 | 0.90 | -0.07 | -6.54% | 14 | 3,174 | 94.43% |
| AAOI250117C00017500 | 2024-06-28 3:56PM EDT | 17.50 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 24 | 763 | 95.31% |
| AAOI250117C00020000 | 2024-06-27 3:48PM EDT | 20.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 10 | 4,570 | 94.82% |
| AAOI250117C00022500 | 2024-06-20 12:52PM EDT | 22.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 4 | 375 | 96.00% |
| AAOI250117C00025000 | 2024-06-24 2:12PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 1,753 | 96.88% |
| AAOI250117C00030000 | 2024-06-26 1:09PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4 | 529 | 100.59% |
| AAOI250117C00035000 | 2024-06-25 1:27PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,058 | 103.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117P00002500 | 2024-06-25 1:19PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 106.64% |
| AAOI250117P00005000 | 2024-06-20 3:03PM EDT | 5.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 125 | 91.99% |
| AAOI250117P00007500 | 2024-06-24 10:17AM EDT | 7.50 | 1.54 | 1.65 | 1.80 | 0.00 | - | 10 | 1,027 | 90.82% |
| AAOI250117P00010000 | 2024-06-24 2:25PM EDT | 10.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 9 | 828 | 87.89% |
| AAOI250117P00012500 | 2024-06-20 2:58PM EDT | 12.50 | 4.80 | 5.10 | 5.30 | 0.00 | - | 407 | 764 | 85.25% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 15.00 | 6.06 | 5.80 | 7.10 | 0.00 | - | 20 | 449 | 71.39% |
| AAOI250117P00017500 | 2024-06-04 11:44AM EDT | 17.50 | 8.41 | 8.90 | 9.70 | 0.00 | - | 1 | 489 | 58.20% |
| AAOI250117P00020000 | 2024-05-10 9:58AM EDT | 20.00 | 10.12 | 10.00 | 10.20 | 0.00 | - | 20 | 29 | 0.00% |
| AAOI250117P00022500 | 2024-05-15 9:41AM EDT | 22.50 | 11.98 | 12.40 | 12.90 | 0.00 | - | 2 | 38 | 0.00% |
| AAOI250117P00025000 | 2024-01-18 3:01PM EDT | 25.00 | 12.20 | 10.40 | 10.80 | 0.00 | - | 5 | 615 | 0.00% |
| AAOI250117P00030000 | 2024-02-23 12:31PM EDT | 30.00 | 18.53 | 16.70 | 17.10 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.