Applied Optoelectronics, Inc. AAOI
50.13 USD +3.24 (+6.91%)
At closeNov 6, 2026, 7:59 PM EST
49.86 -0.27 -0.54%
After hours · Nov 6, 7:59 PM ET
45.15 Day range 51.90
19.49 52-week range 223.10
- YTD
- +43.80%
- 1 year
- +72.27%
AAOI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 4.90 | 5.30 | 5.08 | -0.97% | 69 | 32 | 157.4% | 48.00 | 2.90 | 3.10 | 2.93 | -47.21% | 394 | 43 | 158.7% | ||
| 4.50 | 5.20 | 4.70 | -0.42% | 45 | 13 | 158.2% | 48.50 | 3.00 | 3.40 | 3.11 | -47.73% | 140 | 4 | 157.3% | ||
| 4.30 | 4.80 | 4.55 | -11.48% | 187 | 25 | 156.4% | 49.00 | 3.20 | 3.60 | 3.30 | -41.07% | 114 | 9 | 155.7% | ||
| 4.10 | 4.50 | 3.96 | -20.80% | 51 | 67 | 156.3% | 49.50 | 3.40 | 3.80 | 3.81 | -30.73% | 41 | 2 | 153.6% | ||
| 3.80 | 4.20 | 4.03 | -3.59% | 880 | 255 | 153.9% | 50.00 | 3.70 | 4.10 | 3.95 | -46.77% | 371 | 461 | 155.1% | ||
| 3.30 | 3.80 | 3.40 | -24.44% | 126 | 35 | 153.7% | 51.00 | 4.20 | 5.20 | 4.40 | -38.46% | 47 | 24 | 164.6% | ||
| 2.95 | 3.80 | 3.06 | -12.57% | 395 | 32 | 162.8% | 52.00 | 4.70 | 5.90 | 4.94 | -39.01% | 20 | 48 | 164.9% | ||
| 2.55 | 2.85 | 2.60 | -25.71% | 115 | 22 | 150.8% | 53.00 | 4.90 | 5.80 | 5.35 | -32.70% | 36 | 19 | 142.1% | ||
| 2.25 | 2.50 | 2.35 | -25.87% | 236 | 72 | 151.2% | 54.00 | 6.00 | 7.40 | 6.30 | -32.62% | 9 | 34 | 169.5% | ||
| 1.90 | 2.20 | 2.00 | -23.08% | 1,520 | 189 | 150.0% | 55.00 | 6.20 | 7.10 | 6.60 | -33.33% | 380 | 164 | 138.6% | ||