NasdaqGM - Delayed Quote • USD
Applied Optoelectronics, Inc. (AAOI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00009000 | 5/3/2024 4:18 PM | 9 | 2.30 | 2.30 | 3.10 | 0.65 | 39.39% | 10 | 10 | 282.03% |
| AAOI240510C00009500 | 5/3/2024 2:27 PM | 9.5 | 2.10 | 1.95 | 2.10 | 0.55 | 35.48% | 3 | 11 | 202.34% |
| AAOI240510C00010000 | 5/3/2024 6:17 PM | 10 | 1.76 | 1.60 | 2.30 | 0.51 | 40.80% | 2 | 66 | 251.56% |
| AAOI240510C00011000 | 5/3/2024 7:37 PM | 11 | 1.22 | 1.10 | 1.25 | 0.37 | 43.53% | 42 | 148 | 202.34% |
| AAOI240510C00011500 | 5/3/2024 7:29 PM | 11.5 | 1.01 | 0.90 | 1.00 | 0.47 | 87.04% | 28 | 144 | 200.20% |
| AAOI240510C00012000 | 5/3/2024 7:59 PM | 12 | 0.80 | 0.70 | 0.85 | 0.25 | 45.45% | 236 | 1,112 | 201.17% |
| AAOI240510C00012500 | 5/3/2024 7:45 PM | 12.5 | 0.60 | 0.55 | 0.65 | 0.15 | 33.33% | 308 | 177 | 196.48% |
| AAOI240510C00013000 | 5/3/2024 7:00 PM | 13 | 0.48 | 0.45 | 0.55 | 0.15 | 45.45% | 25 | 67 | 201.17% |
| AAOI240510C00013500 | 5/3/2024 7:32 PM | 13.5 | 0.41 | 0.35 | 0.45 | 0.16 | 64.00% | 30 | 24 | 201.56% |
| AAOI240510C00014000 | 5/3/2024 7:33 PM | 14 | 0.31 | 0.25 | 0.40 | 0.06 | 24.00% | 29 | 94 | 203.52% |
| AAOI240510C00015000 | 5/3/2024 6:35 PM | 15 | 0.20 | 0.15 | 0.25 | 0.10 | 100.00% | 224 | 115 | 203.13% |
| AAOI240510C00015500 | 5/3/2024 7:01 PM | 15.5 | 0.20 | 0.10 | 0.20 | 0.05 | 33.33% | 12 | 11 | 200.78% |
| AAOI240510C00016000 | 5/3/2024 5:17 PM | 16 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 2 | 40 | 203.91% |
| AAOI240510C00017000 | 4/30/2024 4:27 PM | 17 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 92 | 216.41% |
| AAOI240510C00018000 | 4/29/2024 4:45 PM | 18 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 8 | 38 | 310.94% |
| AAOI240510C00020000 | 4/17/2024 7:50 PM | 20 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 9 | 452.73% |
| AAOI240510C00021000 | 4/2/2024 4:44 PM | 21 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 396.09% |
| AAOI240510C00022000 | 4/19/2024 2:05 PM | 22 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 493.75% |
| AAOI240510C00024000 | 4/5/2024 7:42 PM | 24 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 10 | 529.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00007000 | 5/1/2024 2:26 PM | 7 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 49 | 252.34% |
| AAOI240510P00008000 | 5/1/2024 7:56 PM | 8 | 0.10 | 0.10 | 0.20 | -0.16 | -61.54% | 4 | 13 | 214.84% |
| AAOI240510P00008500 | 5/3/2024 6:02 PM | 8.5 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 5 | 112 | 201.56% |
| AAOI240510P00009000 | 5/3/2024 7:24 PM | 9 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 20 | 51 | 206.25% |
| AAOI240510P00009500 | 5/3/2024 7:36 PM | 9.5 | 0.43 | 0.40 | 0.50 | -0.36 | -45.57% | 32 | 175 | 201.56% |
| AAOI240510P00010000 | 5/3/2024 7:59 PM | 10 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 80 | 222 | 205.47% |
| AAOI240510P00010500 | 5/3/2024 4:32 PM | 10.5 | 0.85 | 0.80 | 0.90 | -0.34 | -28.57% | 12 | 106 | 202.34% |
| AAOI240510P00011000 | 5/3/2024 3:50 PM | 11 | 1.15 | 1.05 | 1.15 | -0.35 | -23.33% | 21 | 92 | 201.56% |
| AAOI240510P00011500 | 5/1/2024 2:33 PM | 11.5 | 2.20 | 1.35 | 1.45 | 0.00 | 0.00% | 1 | 60 | 203.71% |
| AAOI240510P00012000 | 5/3/2024 6:07 PM | 12 | 1.70 | 1.65 | 1.75 | -0.85 | -33.33% | 2 | 13 | 200.00% |
| AAOI240510P00012500 | 5/2/2024 6:31 PM | 12.5 | 2.60 | 1.50 | 2.60 | 0.00 | 0.00% | 1 | 2 | 200.39% |
| AAOI240510P00013000 | 5/1/2024 4:57 PM | 13 | 3.40 | 2.35 | 2.50 | 0.00 | 0.00% | 4 | 113 | 200.00% |
| AAOI240510P00014500 | 4/24/2024 2:13 PM | 14.5 | 3.57 | 3.60 | 3.80 | 0.00 | 0.00% | - | 1 | 207.03% |
| AAOI240510P00015000 | 4/9/2024 1:57 PM | 15 | 3.40 | 4.00 | 4.30 | 0.00 | 0.00% | - | 2 | 208.98% |
| AAOI240510P00016000 | 4/3/2024 1:56 PM | 16 | 3.45 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 1 | 202.34% |
| AAOI240510P00019000 | 4/30/2024 5:42 PM | 19 | 9.10 | 6.30 | 9.60 | 0.00 | 0.00% | 1 | 1 | 195.31% |
Related Tickers
LITE Lumentum Holdings Inc.
44.74
+1.02%
CRDO Credo Technology Group Holding Ltd
17.18
-0.69%
INFN Infinera Corporation
5.24
-0.38%
PI Impinj, Inc.
161.23
+0.94%
HLIT Harmonic Inc.
10.96
-1.26%
CIEN Ciena Corporation
47.77
+0.55%
VIAV Viavi Solutions Inc.
7.56
-5.74%
EXTR Extreme Networks, Inc.
11.20
-1.93%
ADTN ADTRAN Holdings, Inc.
4.7400
+2.60%
ZBRA Zebra Technologies Corporation
309.59
-1.00%