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
60,644.80 -871.00 (-1.42%) CMC Crypto 200
1,264.01 -19.82 (-1.54%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116C00002500 | 2024-04-10 9:41AM EDT | 2.50 | 10.25 | 7.00 | 12.00 | 0.00 | - | 4 | 4 | 142.58% |
| AEHR260116C00005000 | 2024-06-26 3:37PM EDT | 5.00 | 6.25 | 7.00 | 9.50 | 0.00 | - | 5 | 50 | 131.35% |
| AEHR260116C00007500 | 2024-06-24 2:39PM EDT | 7.50 | 4.00 | 5.60 | 8.20 | 0.00 | - | 1 | 12 | 114.84% |
| AEHR260116C00010000 | 2024-06-26 2:53PM EDT | 10.00 | 4.00 | 3.10 | 7.40 | 0.00 | - | 113 | 399 | 93.26% |
| AEHR260116C00012500 | 2024-06-28 1:01PM EDT | 12.50 | 3.95 | 3.30 | 4.30 | +0.20 | +5.33% | 3 | 267 | 78.42% |
| AEHR260116C00015000 | 2024-06-27 2:20PM EDT | 15.00 | 3.30 | 2.95 | 5.60 | +0.05 | +1.54% | 1 | 202 | 98.71% |
| AEHR260116C00017500 | 2024-06-28 1:01PM EDT | 17.50 | 2.80 | 2.60 | 5.10 | 0.00 | - | 3 | 169 | 99.12% |
| AEHR260116C00020000 | 2024-06-28 9:42AM EDT | 20.00 | 2.35 | 2.25 | 2.70 | -0.15 | -6.00% | 5 | 803 | 81.08% |
| AEHR260116C00022500 | 2024-06-27 2:11PM EDT | 22.50 | 2.11 | 1.95 | 2.35 | 0.00 | - | 4 | 70 | 80.96% |
| AEHR260116C00025000 | 2024-06-24 12:30PM EDT | 25.00 | 1.70 | 1.75 | 2.25 | 0.00 | - | 3 | 147 | 83.06% |
| AEHR260116C00030000 | 2024-06-26 11:43AM EDT | 30.00 | 1.21 | 1.35 | 1.70 | 0.00 | - | 9 | 156 | 81.88% |
| AEHR260116C00035000 | 2024-06-26 2:54PM EDT | 35.00 | 0.92 | 1.00 | 1.45 | 0.00 | - | 5 | 363 | 81.88% |
| AEHR260116C00040000 | 2024-05-28 11:56AM EDT | 40.00 | 1.31 | 0.85 | 1.15 | 0.00 | - | 2 | 86 | 81.88% |
| AEHR260116C00045000 | 2024-06-24 9:59AM EDT | 45.00 | 0.88 | 0.65 | 1.35 | 0.00 | - | 1 | 100 | 86.23% |
| AEHR260116C00050000 | 2024-06-27 11:54AM EDT | 50.00 | 0.69 | 0.50 | 0.90 | 0.00 | - | 13 | 437 | 82.13% |
| AEHR260116C00055000 | 2024-06-07 3:50PM EDT | 55.00 | 1.05 | 0.40 | 0.80 | 0.00 | - | 1 | 278 | 82.37% |
| AEHR260116C00060000 | 2024-04-05 2:07PM EDT | 60.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 1 | 26 | 89.65% |
| AEHR260116C00065000 | 2024-06-24 11:55AM EDT | 65.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 8 | 113 | 83.59% |
| AEHR260116C00070000 | 2024-06-18 1:04PM EDT | 70.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 22 | 61 | 82.03% |
| AEHR260116C00075000 | 2024-06-26 12:04PM EDT | 75.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 31 | 150 | 84.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-04-09 9:36AM EDT | 2.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| AEHR260116P00005000 | 2024-06-26 1:58PM EDT | 5.00 | 0.93 | 0.60 | 0.85 | 0.00 | - | 91 | 61 | 75.78% |
| AEHR260116P00007500 | 2024-06-28 10:12AM EDT | 7.50 | 1.80 | 1.55 | 1.95 | -0.30 | -14.29% | 2 | 144 | 73.73% |
| AEHR260116P00010000 | 2024-06-26 10:38AM EDT | 10.00 | 3.30 | 2.90 | 3.60 | 0.00 | - | 1 | 188 | 75.05% |
| AEHR260116P00012500 | 2024-06-18 11:17AM EDT | 12.50 | 4.35 | 4.40 | 4.90 | 0.00 | - | 2 | 137 | 69.29% |
| AEHR260116P00015000 | 2024-06-26 2:42PM EDT | 15.00 | 7.00 | 6.20 | 6.60 | 0.00 | - | 2 | 143 | 67.14% |
| AEHR260116P00017500 | 2024-06-25 10:29AM EDT | 17.50 | 8.70 | 8.10 | 8.60 | 0.00 | - | 3 | 61 | 65.94% |
| AEHR260116P00020000 | 2024-05-03 10:27AM EDT | 20.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 4 | 32 | 60.67% |
| AEHR260116P00022500 | 2024-04-03 2:45PM EDT | 22.50 | 12.60 | 10.90 | 14.20 | 0.00 | - | 1 | 5 | 63.23% |
| AEHR260116P00025000 | 2024-06-24 12:31PM EDT | 25.00 | 15.20 | 14.50 | 16.00 | 0.00 | - | 2 | 155 | 72.02% |
| AEHR260116P00030000 | 2024-04-23 11:01AM EDT | 30.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 0.00% |
| AEHR260116P00035000 | 2024-04-11 10:05AM EDT | 35.00 | 23.65 | 22.40 | 26.10 | 0.00 | - | 13 | 40 | 61.33% |
| AEHR260116P00040000 | 2024-06-12 2:08PM EDT | 40.00 | 26.34 | 28.50 | 31.40 | 0.00 | - | 93 | 27 | 84.81% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 0.00% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 104.88% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 0.00% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.