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
60,631.42 -864.71 (-1.41%) CMC Crypto 200
1,264.88 -18.95 (-1.48%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018C00002500 | 2024-03-25 1:30PM EDT | 2.50 | 8.28 | 8.40 | 9.60 | 0.00 | - | 1 | 2 | 226.17% |
| AEHR241018C00005000 | 2024-03-13 9:44AM EDT | 5.00 | 10.85 | 6.40 | 7.00 | 0.00 | - | 4 | 3 | 150.98% |
| AEHR241018C00007500 | 2024-06-28 11:40AM EDT | 7.50 | 4.16 | 2.55 | 4.40 | +0.26 | +6.67% | 1 | 14 | 102.93% |
| AEHR241018C00010000 | 2024-06-27 10:11AM EDT | 10.00 | 2.05 | 2.60 | 2.75 | 0.00 | - | 3 | 111 | 87.99% |
| AEHR241018C00012500 | 2024-06-28 1:03PM EDT | 12.50 | 1.40 | 1.55 | 1.65 | -0.10 | -6.67% | 20 | 475 | 85.06% |
| AEHR241018C00015000 | 2024-06-28 9:40AM EDT | 15.00 | 1.05 | 0.90 | 1.10 | +0.15 | +16.67% | 5 | 1,786 | 86.33% |
| AEHR241018C00017500 | 2024-06-28 9:44AM EDT | 17.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 6 | 323 | 85.55% |
| AEHR241018C00020000 | 2024-06-27 12:34PM EDT | 20.00 | 0.37 | 0.35 | 1.45 | 0.00 | - | 10 | 146 | 114.84% |
| AEHR241018C00022500 | 2024-06-28 3:26PM EDT | 22.50 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 1 | 17 | 89.55% |
| AEHR241018C00025000 | 2024-06-14 11:41AM EDT | 25.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 56 | 140 | 91.80% |
| AEHR241018C00030000 | 2024-06-05 1:57PM EDT | 30.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 10 | 177 | 123.54% |
| AEHR241018C00035000 | 2024-05-22 2:29PM EDT | 35.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 136.04% |
| AEHR241018C00040000 | 2024-05-14 9:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 189 | 50.00% |
| AEHR241018C00045000 | 2024-03-27 10:46AM EDT | 45.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 146.48% |
| AEHR241018C00050000 | 2024-04-03 11:04AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 160.94% |
| AEHR241018C00055000 | 2024-03-27 11:01AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 173 | 155.47% |
| AEHR241018C00060000 | 2024-06-24 10:48AM EDT | 60.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 185 | 144.53% |
| AEHR241018C00065000 | 2024-01-31 10:34AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| AEHR241018C00070000 | 2024-06-13 10:23AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 184.57% |
| AEHR241018C00075000 | 2024-05-08 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 189.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018P00005000 | 2024-06-27 3:06PM EDT | 5.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 4 | 308 | 139.45% |
| AEHR241018P00007500 | 2024-06-26 12:05PM EDT | 7.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 5 | 314 | 85.35% |
| AEHR241018P00010000 | 2024-06-26 1:07PM EDT | 10.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 22 | 174 | 79.88% |
| AEHR241018P00012500 | 2024-06-28 2:56PM EDT | 12.50 | 2.83 | 2.70 | 2.80 | -0.47 | -14.24% | 20 | 256 | 77.73% |
| AEHR241018P00015000 | 2024-06-12 1:16PM EDT | 15.00 | 3.06 | 4.50 | 4.70 | 0.00 | - | 2 | 613 | 76.07% |
| AEHR241018P00017500 | 2024-05-28 11:26AM EDT | 17.50 | 6.37 | 6.70 | 6.90 | 0.00 | - | 1 | 88 | 78.61% |
| AEHR241018P00020000 | 2024-06-21 10:36AM EDT | 20.00 | 9.70 | 8.90 | 9.20 | 0.00 | - | 3 | 165 | 74.80% |
| AEHR241018P00022500 | 2024-03-15 12:56PM EDT | 22.50 | 9.50 | 11.00 | 11.30 | 0.00 | - | 14 | 15 | 0.00% |
| AEHR241018P00025000 | 2024-05-24 3:39PM EDT | 25.00 | 13.45 | 14.10 | 14.40 | 0.00 | - | 30 | 21 | 109.47% |
| AEHR241018P00030000 | 2024-04-19 10:36AM EDT | 30.00 | 19.30 | 18.30 | 18.90 | 0.00 | - | 10 | 4 | 88.28% |
| AEHR241018P00035000 | 2024-01-10 3:58PM EDT | 35.00 | 17.00 | 18.20 | 18.60 | 0.00 | - | 6 | 15 | 0.00% |
| AEHR241018P00040000 | 2024-02-07 11:29AM EDT | 40.00 | 24.90 | 23.80 | 24.50 | 0.00 | - | 1 | 42 | 0.00% |
| AEHR241018P00045000 | 2024-01-10 10:32AM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.