NasdaqGM - Delayed Quote • USD
Applied Optoelectronics, Inc. (AAOI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426C00011000 | 4/17/2024 1:34 PM | 11 | 1.13 | 1.20 | 1.30 | -0.41 | -26.62% | 1 | 271 | 78.91% |
| AAOI240426C00012000 | 4/19/2024 7:56 PM | 12 | 0.53 | 0.50 | 0.60 | 0.03 | 6.00% | 147 | 111 | 73.24% |
| AAOI240426C00012500 | 4/19/2024 7:59 PM | 12.5 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 11 | 114 | 76.17% |
| AAOI240426C00013000 | 4/19/2024 7:26 PM | 13 | 0.19 | 0.15 | 0.20 | 0.05 | 35.71% | 144 | 496 | 71.48% |
| AAOI240426C00014000 | 4/19/2024 4:11 PM | 14 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 148 | 82.81% |
| AAOI240426C00015000 | 4/17/2024 3:01 PM | 15 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 87 | 100.00% |
| AAOI240426C00016000 | 4/12/2024 6:54 PM | 16 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 38 | 207.03% |
| AAOI240426C00017000 | 4/10/2024 7:29 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 47 | 238.67% |
| AAOI240426C00018000 | 4/12/2024 6:40 PM | 18 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 262.89% |
| AAOI240426C00019000 | 4/1/2024 1:52 PM | 19 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 959 | 284.77% |
| AAOI240426C00020000 | 4/4/2024 2:17 PM | 20 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 53 | 116 | 305.08% |
| AAOI240426C00023000 | 3/27/2024 6:59 PM | 23 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 20 | 265.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426P00010000 | 4/19/2024 2:46 PM | 10 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 2 | 11 | 96.88% |
| AAOI240426P00011000 | 4/19/2024 3:02 PM | 11 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 6 | 85 | 83.59% |
| AAOI240426P00012000 | 4/19/2024 7:30 PM | 12 | 0.49 | 0.40 | 0.55 | -0.21 | -30.00% | 62 | 213 | 80.08% |
| AAOI240426P00012500 | 4/9/2024 6:46 PM | 12.5 | 1.05 | 0.65 | 0.80 | 0.00 | 0.00% | - | 8 | 75.39% |
| AAOI240426P00013000 | 4/19/2024 1:52 PM | 13 | 0.94 | 1.05 | 1.15 | -0.44 | -31.88% | 1 | 11 | 79.69% |
| AAOI240426P00014000 | 4/16/2024 2:00 PM | 14 | 2.72 | 1.10 | 2.05 | 0.00 | 0.00% | 5 | 8 | 107.03% |
| AAOI240426P00015000 | 4/11/2024 2:48 PM | 15 | 3.21 | 2.70 | 5.00 | 0.00 | 0.00% | 1 | 11 | 283.59% |
Related Tickers
LITE Lumentum Holdings Inc.
41.74
-1.65%
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
INFN Infinera Corporation
4.7200
+1.29%
PI Impinj, Inc.
116.32
-4.72%
HLIT Harmonic Inc.
9.68
-3.10%
PWFL PowerFleet, Inc.
3.9900
-1.72%
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
COMM CommScope Holding Company, Inc.
0.9229
-2.85%
EXTR Extreme Networks, Inc.
10.97
+0.27%
ASTS AST SpaceMobile, Inc.
2.0900
-2.34%