Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,143.10 -3.76 (-0.05%) Bitcoin USD
65,362.16 -1,220.52 (-1.83%) CMC Crypto 200
1,367.89 -20.27 (-1.46%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
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 | 251.17% |
| AEHR260116C00005000 | 2024-05-22 11:41AM EDT | 5.00 | 8.48 | 8.30 | 8.90 | 0.00 | - | 2 | 25 | 92.29% |
| AEHR260116C00007500 | 2024-06-13 12:37PM EDT | 7.50 | 8.40 | 7.00 | 7.50 | 0.00 | - | 2 | 10 | 90.33% |
| AEHR260116C00010000 | 2024-06-17 9:47AM EDT | 10.00 | 6.40 | 6.00 | 6.30 | -0.30 | -4.48% | 2 | 242 | 88.35% |
| AEHR260116C00012500 | 2024-06-14 12:41PM EDT | 12.50 | 5.80 | 5.00 | 5.40 | 0.00 | - | 1 | 237 | 85.84% |
| AEHR260116C00015000 | 2024-06-10 11:00AM EDT | 15.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 4 | 198 | 87.01% |
| AEHR260116C00017500 | 2024-06-13 11:59AM EDT | 17.50 | 4.43 | 3.60 | 6.20 | 0.00 | - | 131 | 192 | 101.03% |
| AEHR260116C00020000 | 2024-06-13 11:45AM EDT | 20.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 2 | 771 | 82.20% |
| AEHR260116C00022500 | 2024-06-17 11:19AM EDT | 22.50 | 2.90 | 2.80 | 3.10 | -0.71 | -19.67% | 4 | 70 | 82.72% |
| AEHR260116C00025000 | 2024-06-17 9:52AM EDT | 25.00 | 2.90 | 2.50 | 2.75 | +0.81 | +38.76% | 1 | 142 | 82.69% |
| AEHR260116C00030000 | 2024-06-12 1:04PM EDT | 30.00 | 2.75 | 2.10 | 2.25 | 0.00 | - | 1 | 170 | 83.72% |
| AEHR260116C00035000 | 2024-06-06 11:26AM EDT | 35.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 3 | 358 | 83.47% |
| AEHR260116C00040000 | 2024-05-28 11:56AM EDT | 40.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | 2 | 86 | 83.84% |
| AEHR260116C00045000 | 2024-06-12 3:39PM EDT | 45.00 | 1.59 | 1.15 | 1.35 | 0.00 | - | 4 | 99 | 83.50% |
| AEHR260116C00050000 | 2024-06-10 12:18PM EDT | 50.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 12 | 316 | 83.72% |
| AEHR260116C00055000 | 2024-06-07 3:50PM EDT | 55.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 1 | 278 | 84.28% |
| AEHR260116C00060000 | 2024-04-05 2:07PM EDT | 60.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 1 | 26 | 82.42% |
| AEHR260116C00065000 | 2024-04-03 1:24PM EDT | 65.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 100 | 84.38% |
| AEHR260116C00070000 | 2024-06-05 3:01PM EDT | 70.00 | 0.74 | 0.00 | 4.00 | 0.00 | - | 32 | 50 | 113.40% |
| AEHR260116C00075000 | 2024-06-14 9:36AM EDT | 75.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 9 | 105 | 99.73% |
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 | 110.16% |
| AEHR260116P00005000 | 2024-06-05 11:19AM EDT | 5.00 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 81 | 67.58% |
| AEHR260116P00007500 | 2024-06-13 10:09AM EDT | 7.50 | 1.53 | 1.50 | 1.75 | 0.00 | - | 47 | 140 | 75.98% |
| AEHR260116P00010000 | 2024-06-13 2:51PM EDT | 10.00 | 2.60 | 2.75 | 3.00 | 0.00 | - | 1 | 188 | 74.07% |
| AEHR260116P00012500 | 2024-06-17 9:30AM EDT | 12.50 | 4.20 | 4.20 | 4.50 | +0.10 | +2.44% | 1 | 136 | 72.12% |
| AEHR260116P00015000 | 2024-06-13 9:52AM EDT | 15.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 5 | 145 | 67.72% |
| AEHR260116P00017500 | 2024-05-16 12:12PM EDT | 17.50 | 8.25 | 7.30 | 7.70 | 0.00 | - | 1 | 61 | 63.55% |
| AEHR260116P00020000 | 2024-05-03 10:27AM EDT | 20.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 4 | 32 | 74.10% |
| AEHR260116P00022500 | 2024-04-03 2:45PM EDT | 22.50 | 12.60 | 10.90 | 14.20 | 0.00 | - | 1 | 5 | 77.78% |
| AEHR260116P00025000 | 2024-06-12 2:08PM EDT | 25.00 | 12.97 | 13.60 | 13.90 | 0.00 | - | 93 | 152 | 61.26% |
| 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 | 84.62% |
| AEHR260116P00040000 | 2024-06-12 2:08PM EDT | 40.00 | 26.34 | 27.40 | 28.90 | 0.00 | - | 93 | 57 | 68.12% |
| 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 | 81.93% |
| 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.