Log in

NASDAQ:AAOIApplied Optoelectronics Options Chain and Prices

$8.83
-0.07 (-0.79 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$8.62
Now: $8.83
$8.89
50-Day Range
$7.76
MA: $9.02
$12.20
52-Week Range
$5.00
Now: $8.83
$15.98
Volume556,681 shs
Average Volume752,176 shs
Market Capitalization$179.60 million
P/E RatioN/A
Dividend YieldN/A
Beta2.08

Options Chain

Applied Optoelectronics (NASDAQ:AAOI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$16.00$0.000Call000
6/5/2020$15.00$0.000Call000
6/5/2020$13.50$0.000Call000
6/5/2020$13.00$0.000Call000
6/5/2020$12.50$0.000Call000
6/5/2020$12.00$0.000Call060
6/5/2020$11.50$0.055Call0371.288940.082151
6/5/2020$11.00$0.100Call0221.318580.133069
6/5/2020$10.50$0.075Call0111.031210.126838
6/5/2020$10.00$0.060Call1670.769627 (-0.310743)0.13263
6/5/2020$9.50$0.105Call10470.672033 (-0.479347)0.229899
6/5/2020$9.00$0.280Call3152 (+30)0.728319 (-0.129598)0.444921
6/5/2020$8.50$0.665Call1461.007940.634111
6/5/2020$8.00$0.965Call0200.921574 (-0.332636)0.798813
6/5/2020$7.50$0.000Call000
6/5/2020$7.00$1.820Call00
6/5/2020$6.50$2.440Call001.850210.907215
6/5/2020$6.00$2.875Call001.781490.954448
6/5/2020$5.50$3.380Call002.165460.958062
6/5/2020$5.00$3.875Call002.45706 (-0.334059)0.96723
6/5/2020$4.50$4.450Call003.560440.946701
6/5/2020$4.00$4.950Call004.098130.95343
6/5/2020$3.50$5.500Call005.106810.951756
6/5/2020$2.00$0.000Call000
6/5/2020$1.00$0.000Call000
6/5/2020$16.00$7.375Put003.1563-0.874653
6/5/2020$15.00$6.450Put003.18831-0.837663
6/5/2020$13.50$4.825Put002.32799 (-0.359841)-0.876674
6/5/2020$13.00$4.075Put000
6/5/2020$12.50$3.950Put002.44576-0.806148
6/5/2020$12.00$3.300Put0101.78074-0.869284
6/5/2020$11.50$0.000Put000
6/5/2020$11.00$2.200Put010.986069-0.939397
6/5/2020$10.50$0.000Put050
6/5/2020$10.00$1.325Put021.06641-0.779235
6/5/2020$9.50$0.760Put020.627015 (-0.752005)-0.788097
6/5/2020$9.00$0.525Put132 (+2)0.878065 (-0.052573)-0.537761
6/5/2020$8.50$0.335Put501.00554 (+0.091832)-0.365171
6/5/2020$8.00$0.125Put0200.890565 (-0.634625)-0.193193
6/5/2020$7.50$0.075Put0341.05001-0.113182
6/5/2020$7.00$0.050Put01121.21319-0.069859
6/5/2020$6.50$0.125Put001.93584-0.098858
6/5/2020$6.00$0.090Put002.09326-0.069065
6/5/2020$5.50$0.105Put052.56462-0.064817
6/5/2020$5.00$0.000Put000
6/5/2020$4.50$0.000Put000
6/5/2020$4.00$0.000Put000
6/5/2020$3.50$0.000Put000
6/5/2020$2.00$0.000Put000
6/5/2020$1.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.