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
60,205.13 -1,276.01 (-2.08%) 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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628C00008500 | 2024-06-28 2:24PM EDT | 8.50 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 337 | 1,812 | 73.44% |
| AAOI240628C00009000 | 2024-06-28 9:38AM EDT | 9.00 | 0.05 | 0.00 | 1.35 | -0.03 | -37.50% | 4 | 452 | 550.00% |
| AAOI240628C00009500 | 2024-06-27 9:40AM EDT | 9.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 45 | 209.38% |
| AAOI240628C00010000 | 2024-06-28 11:48AM EDT | 10.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 14 | 2,110 | 318.75% |
| AAOI240628C00010500 | 2024-06-25 11:12AM EDT | 10.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 17 | 287 | 790.63% |
| AAOI240628C00011000 | 2024-06-28 2:53PM EDT | 11.00 | 0.01 | 0.00 | 1.70 | -0.04 | -80.00% | 1 | 35 | 962.50% |
| AAOI240628C00011500 | 2024-06-24 11:44AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 164 | 191 | 396.88% |
| AAOI240628C00012000 | 2024-06-25 1:36PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 50.00% |
| AAOI240628C00012500 | 2024-06-25 9:36AM EDT | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 412.50% |
| AAOI240628C00013000 | 2024-06-24 10:08AM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 26 | 1,318.75% |
| AAOI240628C00013500 | 2024-06-28 12:49PM EDT | 13.50 | 0.01 | 0.00 | 2.15 | -0.04 | -80.00% | 1 | 27 | 1,365.63% |
| AAOI240628C00014000 | 2024-06-28 12:49PM EDT | 14.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 94 | 1,410.16% |
| AAOI240628C00014500 | 2024-05-28 9:47AM EDT | 14.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 971.88% |
| AAOI240628C00015000 | 2024-06-18 11:05AM EDT | 15.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 1,282.81% |
| AAOI240628C00016000 | 2024-05-14 3:26PM EDT | 16.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 1,534.38% |
| AAOI240628C00016500 | 2024-06-18 12:10PM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 26 | 700.00% |
| AAOI240628C00017000 | 2024-06-18 1:31PM EDT | 17.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 42 | 1,087.50% |
| AAOI240628C00018000 | 2024-06-17 3:50PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 768.75% |
| AAOI240628C00019000 | 2024-06-17 3:50PM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 18 | 1,346.88% |
| AAOI240628C00020000 | 2024-06-17 12:27PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 762.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628P00007000 | 2024-06-17 11:24AM EDT | 7.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 150 | 301 | 766.41% |
| AAOI240628P00007500 | 2024-06-21 12:49PM EDT | 7.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 25 | 77 | 525.00% |
| AAOI240628P00008000 | 2024-06-26 1:52PM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 835 | 1,861 | 68.75% |
| AAOI240628P00008500 | 2024-06-28 3:21PM EDT | 8.50 | 0.20 | 0.00 | 0.30 | +0.13 | +185.71% | 25 | 218 | 100.00% |
| AAOI240628P00009000 | 2024-06-28 2:49PM EDT | 9.00 | 0.64 | 0.60 | 0.80 | +0.33 | +106.45% | 6 | 411 | 182.81% |
| AAOI240628P00009500 | 2024-06-27 3:14PM EDT | 9.50 | 0.72 | 0.15 | 3.20 | 0.00 | - | 107 | 148 | 514.06% |
| AAOI240628P00010000 | 2024-06-28 3:33PM EDT | 10.00 | 1.89 | 1.30 | 3.70 | +0.59 | +45.38% | 20 | 55 | 789.06% |
| AAOI240628P00010500 | 2024-06-24 11:24AM EDT | 10.50 | 1.70 | 1.20 | 4.20 | 0.00 | - | 20 | 60 | 673.44% |
| AAOI240628P00011000 | 2024-06-27 9:39AM EDT | 11.00 | 2.11 | 2.15 | 4.70 | 0.00 | - | 5 | 0 | 879.69% |
| AAOI240628P00011500 | 2024-06-25 10:49AM EDT | 11.50 | 2.83 | 2.85 | 5.00 | 0.00 | - | 1 | 0 | 939.06% |
| AAOI240628P00012000 | 2024-06-24 9:55AM EDT | 12.00 | 3.20 | 3.30 | 5.50 | 0.00 | - | 4 | 6 | 978.13% |
| AAOI240628P00015000 | 2024-05-28 1:18PM EDT | 15.00 | 3.10 | 5.10 | 8.30 | 0.00 | - | 2 | 0 | 1,800.00% |
© 2024 Yahoo. All rights reserved.