NasdaqGM - Delayed Quote • USD
Applied Optoelectronics, Inc. (AAOI)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426C00008000 | 4/17/2024 1:52 PM | 8 | 5.30 | 1.65 | 3.40 | 0.00 | 0.00% | - | 9 | 266.41% |
| AAOI240426C00010500 | 4/15/2024 1:56 PM | 10.5 | 1.05 | 0.80 | 0.95 | 0.00 | 0.00% | - | 9 | 83.59% |
| AAOI240426C00011000 | 4/23/2024 5:26 PM | 11 | 0.65 | 0.50 | 0.60 | 0.03 | 4.84% | 33 | 378 | 87.50% |
| AAOI240426C00011500 | 4/23/2024 7:30 PM | 11.5 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 435 | 443 | 80.47% |
| AAOI240426C00012000 | 4/23/2024 7:30 PM | 12 | 0.14 | 0.10 | 0.20 | -0.02 | -12.50% | 328 | 138 | 86.72% |
| AAOI240426C00012500 | 4/23/2024 7:55 PM | 12.5 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 5 | 155 | 89.84% |
| AAOI240426C00013000 | 4/22/2024 3:47 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 535 | 85.94% |
| AAOI240426C00013500 | 4/22/2024 3:05 PM | 13.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 120 | 118.75% |
| AAOI240426C00014000 | 4/22/2024 6:09 PM | 14 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 87 | 79 | 118.75% |
| AAOI240426C00014500 | 4/18/2024 2:42 PM | 14.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 134.38% |
| AAOI240426C00015000 | 4/23/2024 2:47 PM | 15 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 87 | 146.88% |
| AAOI240426C00016000 | 4/12/2024 6:54 PM | 16 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 38 | 315.63% |
| AAOI240426C00017000 | 4/23/2024 1:34 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 47 | 196.88% |
| AAOI240426C00018000 | 4/12/2024 6:40 PM | 18 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 396.09% |
| AAOI240426C00019000 | 4/22/2024 1:37 PM | 19 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 957 | 424.22% |
| AAOI240426C00020000 | 4/23/2024 2:22 PM | 20 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 15 | 116 | 259.38% |
| AAOI240426C00023000 | 3/27/2024 6:59 PM | 23 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 20 | 385.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426P00010000 | 4/23/2024 3:36 PM | 10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 137 | 75.78% |
| AAOI240426P00010500 | 4/23/2024 3:53 PM | 10.5 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 11 | 70 | 78.91% |
| AAOI240426P00011000 | 4/23/2024 7:59 PM | 11 | 0.24 | 0.20 | 0.30 | -0.14 | -36.84% | 35 | 164 | 78.52% |
| AAOI240426P00011500 | 4/23/2024 6:18 PM | 11.5 | 0.40 | 0.45 | 0.55 | -0.28 | -41.18% | 16 | 18 | 77.34% |
| AAOI240426P00012000 | 4/23/2024 6:16 PM | 12 | 0.71 | 0.80 | 1.45 | -0.34 | -32.38% | 3 | 218 | 142.97% |
| AAOI240426P00012500 | 4/9/2024 6:46 PM | 12.5 | 1.05 | 1.25 | 1.35 | 0.00 | 0.00% | - | 8 | 84.38% |
| AAOI240426P00013000 | 4/22/2024 2:21 PM | 13 | 2.05 | 0.85 | 2.15 | 0.00 | 0.00% | 1 | 10 | 210.16% |
| AAOI240426P00013500 | 4/22/2024 3:53 PM | 13.5 | 2.50 | 0.20 | 2.80 | 0.00 | 0.00% | 1 | 1 | 273.44% |
| AAOI240426P00014000 | 4/22/2024 1:38 PM | 14 | 2.57 | 1.55 | 4.70 | 0.00 | 0.00% | 1 | 7 | 253.91% |
| AAOI240426P00015000 | 4/11/2024 2:48 PM | 15 | 3.21 | 3.60 | 4.20 | 0.00 | 0.00% | 1 | 11 | 223.44% |
Related Tickers
LITE Lumentum Holdings Inc.
42.01
+1.62%
CRDO Credo Technology Group Holding Ltd
17.59
+1.56%
INFN Infinera Corporation
4.8900
+1.45%
PI Impinj, Inc.
123.68
+2.84%
INSG Inseego Corp.
3.0500
+1.67%
CIEN Ciena Corporation
44.72
+1.82%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.36
+1.90%
HLIT Harmonic Inc.
9.58
-1.24%
MINM Minim, Inc.
3.5400
-2.21%
EXTR Extreme Networks, Inc.
11.09
+3.36%