Applied Optoelectronics Inc (AAOI)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 30.20 | 33.60 | 29.88 | 31.90 | 0.00 | 0.00 % | 0 | 80 | - |
7.50 | 27.70 | 31.10 | 29.78 | 29.40 | 0.28 | 0.95 % | 2 | 415 | 12/23/2024 |
10.00 | 26.00 | 28.40 | 21.99 | 27.20 | 0.00 | 0.00 % | 0 | 1,189 | - |
12.50 | 24.10 | 24.40 | 22.35 | 24.25 | 0.00 | 0.00 % | 0 | 2,131 | - |
15.00 | 21.60 | 22.00 | 17.80 | 21.80 | 0.00 | 0.00 % | 0 | 3,475 | - |
17.50 | 19.20 | 20.80 | 16.48 | 20.00 | 0.00 | 0.00 % | 0 | 2,530 | - |
20.00 | 16.70 | 17.10 | 16.89 | 16.90 | 0.54 | 3.30 % | 2 | 3,686 | 12/23/2024 |
22.50 | 14.40 | 14.70 | 10.77 | 14.55 | 0.00 | 0.00 % | 0 | 366 | - |
25.00 | 12.10 | 12.40 | 11.45 | 12.25 | 3.25 | 39.63 % | 2 | 2,222 | 12/23/2024 |
30.00 | 8.00 | 8.20 | 7.98 | 8.10 | -1.00 | -11.14 % | 26 | 1,669 | 12/23/2024 |
35.00 | 4.90 | 5.00 | 4.90 | 4.95 | -0.91 | -15.66 % | 355 | 2,838 | 12/23/2024 |
40.00 | 2.75 | 2.90 | 2.70 | 2.825 | -0.82 | -23.30 % | 1,058 | 2,095 | 12/23/2024 |
45.00 | 1.50 | 1.70 | 1.55 | 1.60 | -0.60 | -27.91 % | 136 | 1,329 | 12/23/2024 |
50.00 | 0.85 | 0.95 | 0.85 | 0.90 | -0.35 | -29.17 % | 105 | 5,362 | 12/23/2024 |
55.00 | 0.35 | 0.60 | 0.55 | 0.475 | -0.05 | -8.33 % | 12 | 570 | 12/23/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.02 | 0.50 | 0.02 | 0.26 | 0.00 | 0.00 % | 0 | 154 | - |
7.50 | 0.02 | 0.25 | 0.02 | 0.135 | 0.00 | 0.00 % | 0 | 1,318 | - |
10.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.24 | -82.76 % | 1 | 822 | 12/23/2024 |
12.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 1,348 | - |
15.00 | 0.05 | 0.35 | 0.05 | 0.20 | 0.00 | 0.00 % | 0 | 935 | - |
17.50 | 0.05 | 0.15 | 0.05 | 0.10 | -0.10 | -66.67 % | 13 | 534 | 12/23/2024 |
20.00 | 0.10 | 0.30 | 0.15 | 0.20 | -0.05 | -25.00 % | 1 | 340 | 12/23/2024 |
22.50 | 0.05 | 0.40 | 0.26 | 0.225 | 0.02 | 8.33 % | 9 | 252 | 12/23/2024 |
25.00 | 0.35 | 0.50 | 0.46 | 0.425 | -0.04 | -8.00 % | 26 | 1,084 | 12/23/2024 |
30.00 | 1.25 | 1.35 | 1.40 | 1.30 | 0.13 | 10.24 % | 69 | 1,893 | 12/23/2024 |
35.00 | 3.00 | 3.20 | 3.10 | 3.10 | 0.18 | 6.16 % | 81 | 1,218 | 12/23/2024 |
40.00 | 5.90 | 6.20 | 6.00 | 6.05 | 0.00 | 0.00 % | 36 | 341 | 12/23/2024 |
45.00 | 9.50 | 10.50 | 10.61 | 10.00 | 0.00 | 0.00 % | 0 | 409 | - |
50.00 | 13.80 | 15.30 | 16.90 | 14.55 | 0.00 | 0.00 % | 0 | 197 | - |
55.00 | 18.40 | 19.40 | 21.60 | 18.90 | 0.00 | 0.00 % | 0 | 80 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.