Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,552.20 +228.19 (+0.34%) CMC Crypto 200
1,381.37 -36.50 (-2.57%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621C00002500 | 2023-12-05 10:35AM EDT | 2.50 | 14.20 | 15.10 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| AAOI240621C00005000 | 2024-04-29 2:42PM EDT | 5.00 | 5.50 | 5.30 | 8.70 | 0.00 | - | 5 | 35 | 1,165.63% |
| AAOI240621C00007500 | 2024-06-14 10:32AM EDT | 7.50 | 2.60 | 2.50 | 4.20 | -0.10 | -3.70% | 1 | 89 | 400.78% |
| AAOI240621C00009500 | 2024-06-14 12:22PM EDT | 9.50 | 0.65 | 0.70 | 1.25 | -1.35 | -67.50% | 6 | 1 | 128.91% |
| AAOI240621C00010000 | 2024-06-14 3:40PM EDT | 10.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 219 | 1,159 | 74.61% |
| AAOI240621C00010500 | 2024-06-14 2:22PM EDT | 10.50 | 0.21 | 0.20 | 0.30 | -0.10 | -32.26% | 16 | 114 | 81.25% |
| AAOI240621C00011000 | 2024-06-14 11:59AM EDT | 11.00 | 0.11 | 0.10 | 0.15 | -0.12 | -52.17% | 34 | 218 | 81.64% |
| AAOI240621C00011500 | 2024-06-14 11:59AM EDT | 11.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 5 | 237 | 97.27% |
| AAOI240621C00012000 | 2024-06-12 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 22 | 107 | 96.88% |
| AAOI240621C00012500 | 2024-06-14 3:20PM EDT | 12.50 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 21 | 1,626 | 135.16% |
| AAOI240621C00013000 | 2024-06-12 9:40AM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 116 | 152.34% |
| AAOI240621C00013500 | 2024-06-14 2:49PM EDT | 13.50 | 0.05 | 0.00 | 1.65 | -0.05 | -50.00% | 27 | 79 | 355.08% |
| AAOI240621C00014000 | 2024-06-14 2:48PM EDT | 14.00 | 0.05 | 0.00 | 0.55 | -0.04 | -44.44% | 2 | 63 | 242.97% |
| AAOI240621C00015000 | 2024-06-14 2:43PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 2,738 | 159.38% |
| AAOI240621C00015500 | 2024-05-28 11:47AM EDT | 15.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 170.31% |
| AAOI240621C00016000 | 2024-06-14 10:07AM EDT | 16.00 | 0.05 | 0.00 | 0.70 | -0.12 | -70.59% | 1 | 6 | 324.22% |
| AAOI240621C00017000 | 2024-06-13 10:14AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 255.47% |
| AAOI240621C00017500 | 2024-06-13 1:54PM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 523 | 1,496 | 265.63% |
| AAOI240621C00018000 | 2024-06-04 10:21AM EDT | 18.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 382.03% |
| AAOI240621C00019000 | 2024-06-10 3:04PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 403.91% |
| AAOI240621C00020000 | 2024-06-07 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,504 | 425.00% |
| AAOI240621C00022500 | 2024-06-10 3:35PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 941 | 281.25% |
| AAOI240621C00025000 | 2024-06-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 995 | 510.16% |
| AAOI240621C00030000 | 2024-06-11 1:21PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 587 | 362.50% |
| AAOI240621C00035000 | 2024-06-10 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 884 | 627.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621P00005000 | 2024-04-09 12:57PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 535.16% |
| AAOI240621P00006000 | 2024-05-21 11:11AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 220 | 424.22% |
| AAOI240621P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 375.00% |
| AAOI240621P00007000 | 2024-06-03 2:57PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 328.91% |
| AAOI240621P00007500 | 2024-06-07 9:55AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 409 | 285.94% |
| AAOI240621P00008000 | 2024-06-10 10:22AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 23 | 126.56% |
| AAOI240621P00008500 | 2024-06-13 1:26PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 84.38% |
| AAOI240621P00009000 | 2024-06-14 3:56PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 9 | 18 | 83.20% |
| AAOI240621P00009500 | 2024-06-14 3:56PM EDT | 9.50 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 24 | 35 | 73.83% |
| AAOI240621P00010000 | 2024-06-14 3:02PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 136 | 676 | 75.78% |
| AAOI240621P00010500 | 2024-06-14 12:32PM EDT | 10.50 | 0.80 | 0.60 | 0.70 | +0.34 | +73.91% | 80 | 267 | 77.34% |
| AAOI240621P00011000 | 2024-06-13 10:26AM EDT | 11.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 4 | 65 | 83.20% |
| AAOI240621P00011500 | 2024-06-14 12:30PM EDT | 11.50 | 1.65 | 0.45 | 1.55 | +0.08 | +5.10% | 151 | 193 | 106.25% |
| AAOI240621P00012000 | 2024-06-14 11:43AM EDT | 12.00 | 2.10 | 1.90 | 3.20 | +0.10 | +5.00% | 50 | 275 | 246.48% |
| AAOI240621P00012500 | 2024-06-14 3:40PM EDT | 12.50 | 2.49 | 0.85 | 4.10 | -0.04 | -1.58% | 19 | 802 | 115.63% |
| AAOI240621P00013000 | 2024-06-13 3:49PM EDT | 13.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 5 | 22 | 131.25% |
| AAOI240621P00013500 | 2024-05-30 9:37AM EDT | 13.50 | 1.95 | 2.10 | 3.60 | 0.00 | - | 50 | 0 | 196.88% |
| AAOI240621P00014000 | 2024-06-14 12:51PM EDT | 14.00 | 4.10 | 3.80 | 5.60 | +1.75 | +74.47% | 6 | 0 | 365.23% |
| AAOI240621P00014500 | 2024-05-30 11:05AM EDT | 14.50 | 3.00 | 3.10 | 4.60 | 0.00 | - | 125 | 25 | 228.13% |
| AAOI240621P00015000 | 2024-06-12 10:07AM EDT | 15.00 | 4.51 | 4.80 | 5.10 | 0.00 | - | 1 | 222 | 165.63% |
| AAOI240621P00017500 | 2024-06-12 10:09AM EDT | 17.50 | 7.15 | 6.00 | 7.60 | 0.00 | - | 2 | 27 | 303.91% |
| AAOI240621P00020000 | 2024-06-14 11:30AM EDT | 20.00 | 10.10 | 9.70 | 11.60 | +2.11 | +26.41% | 1 | 41 | 521.88% |
| AAOI240621P00022500 | 2024-04-05 10:58AM EDT | 22.50 | 9.90 | 10.00 | 13.30 | 0.00 | - | 1 | 108 | 608.20% |
| AAOI240621P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 13.20 | 16.60 | 0.00 | - | 7 | 20 | 826.56% |
| AAOI240621P00030000 | 2024-02-22 4:14PM EDT | 30.00 | 12.30 | 15.40 | 15.70 | 0.00 | - | 5 | 38 | 0.00% |
| AAOI240621P00035000 | 2023-12-27 2:02PM EDT | 35.00 | 15.30 | 20.30 | 20.60 | 0.00 | - | - | 85 | 0.00% |
© 2024 Yahoo. All rights reserved.