Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719C00002500 | 2024-03-27 2:16PM EDT | 2.50 | 9.70 | 8.10 | 10.90 | 0.00 | - | 1 | 1 | 369.14% |
| AEHR240719C00005000 | 2024-05-03 10:41AM EDT | 5.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEHR240719C00007500 | 2024-04-19 2:47PM EDT | 7.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AEHR240719C00010000 | 2024-05-22 9:52AM EDT | 10.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEHR240719C00012500 | 2024-05-28 3:59PM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AEHR240719C00015000 | 2024-05-28 3:37PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AEHR240719C00017500 | 2024-05-28 10:38AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AEHR240719C00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AEHR240719C00022500 | 2024-05-17 10:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AEHR240719C00025000 | 2024-05-28 9:40AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AEHR240719C00030000 | 2024-05-15 10:23AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEHR240719C00035000 | 2024-04-02 12:23PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 142.19% |
| AEHR240719C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEHR240719C00045000 | 2024-03-25 10:28AM EDT | 45.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 10 | 95 | 209.77% |
| AEHR240719C00050000 | 2024-03-26 9:38AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 230.86% |
| AEHR240719C00055000 | 2024-04-10 12:33PM EDT | 55.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 161.72% |
| AEHR240719C00060000 | 2023-12-29 12:16PM EDT | 60.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 253.32% |
| AEHR240719C00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| AEHR240719C00070000 | 2024-01-17 11:38AM EDT | 70.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 265.82% |
| AEHR240719C00075000 | 2024-03-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719P00005000 | 2024-03-27 2:27PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 201.17% |
| AEHR240719P00007500 | 2024-05-24 11:17AM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| AEHR240719P00010000 | 2024-05-28 12:19PM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AEHR240719P00012500 | 2024-05-28 9:56AM EDT | 12.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEHR240719P00015000 | 2024-05-21 11:52AM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEHR240719P00017500 | 2024-05-24 2:59PM EDT | 17.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AEHR240719P00020000 | 2024-05-17 1:40PM EDT | 20.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AEHR240719P00022500 | 2024-04-10 11:31AM EDT | 22.50 | 10.75 | 11.20 | 11.50 | 0.00 | - | 1 | 55 | 139.84% |
| AEHR240719P00025000 | 2024-05-16 2:45PM EDT | 25.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AEHR240719P00030000 | 2024-02-05 11:21AM EDT | 30.00 | 15.50 | 13.80 | 14.00 | 0.00 | - | 4 | 57 | 0.00% |
| AEHR240719P00035000 | 2024-02-23 3:15PM EDT | 35.00 | 18.98 | 20.20 | 22.30 | 0.00 | - | 6 | 9 | 0.00% |
| AEHR240719P00040000 | 2024-01-10 1:38PM EDT | 40.00 | 21.50 | 21.40 | 23.30 | 0.00 | - | 20 | 6 | 0.00% |
| AEHR240719P00045000 | 2024-01-24 12:57PM EDT | 45.00 | 27.20 | 27.80 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| AEHR240719P00050000 | 2023-10-06 11:26AM EDT | 50.00 | 18.25 | 26.20 | 27.80 | 0.00 | - | 10 | 16 | 0.00% |
| AEHR240719P00055000 | 2023-09-19 9:50AM EDT | 55.00 | 16.85 | 24.30 | 25.30 | 0.00 | - | 2 | 21 | 0.00% |
| AEHR240719P00060000 | 2023-10-23 9:38AM EDT | 60.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.