Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117C00002500 | 2024-06-10 9:53AM EDT | 2.50 | 10.49 | 10.70 | 12.30 | +1.26 | +13.65% | 9 | 10 | 223.05% |
| AEHR250117C00005000 | 2024-05-09 10:32AM EDT | 5.00 | 6.73 | 8.20 | 8.60 | 0.00 | - | 5 | 36 | 78.13% |
| AEHR250117C00007500 | 2024-06-05 3:56PM EDT | 7.50 | 6.50 | 6.60 | 6.80 | 0.00 | - | 3 | 77 | 95.80% |
| AEHR250117C00010000 | 2024-06-06 1:33PM EDT | 10.00 | 5.24 | 4.90 | 5.20 | 0.00 | - | 12 | 0 | 89.01% |
| AEHR250117C00012500 | 2024-06-10 9:59AM EDT | 12.50 | 3.60 | 3.70 | 3.90 | +0.20 | +5.88% | 1 | 0 | 86.33% |
| AEHR250117C00015000 | 2024-06-10 2:54PM EDT | 15.00 | 2.83 | 2.85 | 3.90 | +0.19 | +7.20% | 3 | 554 | 97.46% |
| AEHR250117C00017500 | 2024-06-07 11:10AM EDT | 17.50 | 1.95 | 2.10 | 2.20 | 0.00 | - | 225 | 433 | 83.55% |
| AEHR250117C00020000 | 2024-06-10 11:00AM EDT | 20.00 | 1.57 | 1.60 | 1.75 | +0.07 | +4.67% | 6 | 795 | 83.98% |
| AEHR250117C00022500 | 2024-06-06 3:42PM EDT | 22.50 | 1.40 | 1.25 | 1.35 | 0.00 | - | 2 | 496 | 83.89% |
| AEHR250117C00025000 | 2024-06-10 2:54PM EDT | 25.00 | 0.99 | 0.95 | 1.10 | -0.16 | -13.91% | 3 | 343 | 84.08% |
| AEHR250117C00030000 | 2024-06-07 3:18PM EDT | 30.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 10 | 647 | 85.16% |
| AEHR250117C00035000 | 2024-06-06 1:04PM EDT | 35.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 85.64% |
| AEHR250117C00040000 | 2024-06-10 1:07PM EDT | 40.00 | 0.31 | 0.25 | 0.40 | +0.11 | +55.00% | 3 | 550 | 86.91% |
| AEHR250117C00045000 | 2024-05-28 12:40PM EDT | 45.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 13 | 122 | 86.91% |
| AEHR250117C00050000 | 2024-06-10 12:16PM EDT | 50.00 | 0.24 | 0.10 | 0.70 | -0.01 | -4.00% | 1 | 348 | 103.13% |
| AEHR250117C00055000 | 2024-05-22 10:58AM EDT | 55.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 6 | 292 | 71.88% |
| AEHR250117C00060000 | 2024-05-22 1:05PM EDT | 60.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 887 | 101.37% |
| AEHR250117C00065000 | 2024-03-25 10:13AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 293 | 115.23% |
| AEHR250117C00070000 | 2024-06-05 2:06PM EDT | 70.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 8 | 0 | 112.50% |
| AEHR250117C00075000 | 2024-02-08 11:34AM EDT | 75.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 4 | 24 | 117.48% |
| AEHR250117C00080000 | 2024-06-05 3:32PM EDT | 80.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 193 | 105.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| AEHR250117P00005000 | 2024-05-29 11:34AM EDT | 5.00 | 0.28 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 95.12% |
| AEHR250117P00007500 | 2024-06-06 11:43AM EDT | 7.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 4 | 706 | 83.30% |
| AEHR250117P00010000 | 2024-06-10 2:08PM EDT | 10.00 | 1.45 | 1.35 | 1.50 | -0.15 | -9.37% | 14 | 0 | 78.17% |
| AEHR250117P00012500 | 2024-06-10 12:48PM EDT | 12.50 | 2.65 | 2.55 | 2.70 | -0.35 | -11.67% | 72 | 0 | 76.17% |
| AEHR250117P00015000 | 2024-05-31 12:24PM EDT | 15.00 | 5.20 | 4.00 | 4.20 | 0.00 | - | 5 | 0 | 73.34% |
| AEHR250117P00017500 | 2024-06-03 12:04PM EDT | 17.50 | 6.97 | 5.80 | 6.00 | 0.00 | - | 1 | 370 | 72.27% |
| AEHR250117P00020000 | 2024-05-28 10:56AM EDT | 20.00 | 8.88 | 7.70 | 8.00 | 0.00 | - | 1 | 91 | 70.02% |
| AEHR250117P00022500 | 2024-06-06 11:18AM EDT | 22.50 | 9.91 | 9.80 | 10.10 | 0.00 | - | 2 | 337 | 67.63% |
| AEHR250117P00025000 | 2024-04-25 10:01AM EDT | 25.00 | 14.30 | 13.50 | 13.80 | 0.00 | - | 1 | 121 | 108.98% |
| AEHR250117P00030000 | 2024-05-24 3:36PM EDT | 30.00 | 18.38 | 15.10 | 17.00 | 0.00 | - | 20 | 0 | 68.85% |
| AEHR250117P00035000 | 2024-03-25 3:27PM EDT | 35.00 | 24.20 | 23.50 | 25.20 | 0.00 | - | 20 | 0 | 151.17% |
| AEHR250117P00040000 | 2024-04-04 12:48PM EDT | 40.00 | 28.30 | 27.90 | 28.80 | 0.00 | - | 9 | 9 | 133.89% |
| AEHR250117P00045000 | 2024-01-17 11:15AM EDT | 45.00 | 27.93 | 27.10 | 28.60 | 0.00 | - | 3 | 12 | 0.00% |
| AEHR250117P00050000 | 2023-12-13 11:41AM EDT | 50.00 | 28.20 | 32.10 | 33.00 | 0.00 | - | 1 | 13 | 0.00% |
| AEHR250117P00055000 | 2023-10-18 10:20AM EDT | 55.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AEHR250117P00060000 | 2024-01-23 10:51AM EDT | 60.00 | 43.10 | 41.60 | 46.00 | 0.00 | - | 4 | 18 | 0.00% |
| AEHR250117P00065000 | 2023-10-16 3:51PM EDT | 65.00 | 31.90 | 37.50 | 41.10 | 0.00 | - | 6 | 6 | 0.00% |
| AEHR250117P00075000 | 2023-07-25 12:59PM EDT | 75.00 | 32.00 | 36.80 | 40.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.