Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,326.63 +0.35 (+0.01%) Nikkei
39,588.04 +414.89 (+1.06%) Hang Seng
18,016.30 -56.60 (-0.31%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,031.32 +1,696.27 (+2.81%) CMC Crypto 200
1,285.79 +36.67 (+2.94%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628C00010000 | 2024-06-25 11:04AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 2,118 | 109.38% |
| AAOI240705C00010000 | 2024-06-25 3:47PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 22 | 87.11% |
| AAOI240712C00010000 | 2024-06-24 11:02AM EDT | 2024-07-12 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 76.95% |
| AAOI240719C00010000 | 2024-06-25 3:32PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 60 | 332 | 79.69% |
| AAOI240802C00010000 | 2024-06-24 11:35AM EDT | 2024-08-02 | 0.60 | 0.35 | 0.55 | 0.00 | - | 50 | 100 | 83.98% |
| AAOI240816C00010000 | 2024-06-24 1:32PM EDT | 2024-08-16 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 1 | 97 | 98.34% |
| AAOI240920C00010000 | 2024-06-25 9:30AM EDT | 2024-09-20 | 1.16 | 1.00 | 1.10 | -0.07 | -5.69% | 1 | 528 | 92.68% |
| AAOI241220C00010000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 1.80 | 1.70 | 1.85 | -0.15 | -7.69% | 143 | 1,283 | 95.12% |
| AAOI250117C00010000 | 2024-06-24 2:26PM EDT | 2025-01-17 | 2.10 | 1.05 | 2.05 | 0.00 | - | 42 | 783 | 79.69% |
| AAOI260116C00010000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 3.93 | 3.60 | 4.80 | 0.00 | - | 8 | 91 | 114.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628P00010000 | 2024-06-25 10:28AM EDT | 2024-06-28 | 1.30 | 1.35 | 1.55 | +0.20 | +18.18% | 1 | 71 | 121.88% |
| AAOI240705P00010000 | 2024-06-25 12:22PM EDT | 2024-07-05 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 875 | 103.91% |
| AAOI240712P00010000 | 2024-06-25 12:22PM EDT | 2024-07-12 | 1.42 | 0.85 | 1.65 | +0.65 | +84.42% | 1 | 20 | 92.97% |
| AAOI240719P00010000 | 2024-06-25 12:04PM EDT | 2024-07-19 | 1.48 | 1.55 | 1.70 | +0.08 | +5.71% | 6 | 158 | 74.61% |
| AAOI240726P00010000 | 2024-06-24 10:35AM EDT | 2024-07-26 | 1.55 | 1.40 | 1.80 | 0.00 | - | 2 | 3 | 62.50% |
| AAOI240816P00010000 | 2024-06-25 2:23PM EDT | 2024-08-16 | 2.00 | 2.05 | 2.15 | -0.05 | -2.44% | 33 | 27 | 91.60% |
| AAOI240920P00010000 | 2024-06-25 11:42AM EDT | 2024-09-20 | 2.25 | 2.30 | 2.40 | +0.05 | +2.27% | 2 | 636 | 86.04% |
| AAOI241220P00010000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 2.95 | 2.25 | 3.00 | +0.55 | +22.92% | 32 | 132 | 71.73% |
| AAOI250117P00010000 | 2024-06-24 2:25PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.20 | 0.00 | - | 9 | 828 | 85.16% |
| AAOI260116P00010000 | 2024-06-25 3:38PM EDT | 2026-01-16 | 4.55 | 4.30 | 4.70 | +0.22 | +5.08% | 4 | 2,287 | 85.01% |
© 2024 Yahoo. All rights reserved.