U.S. markets close in 4 hours 54 minutes

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.76+1.13 (+1.25%)
As of 11:05AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEIS211015C000500002021-08-25 5:25PM EDT50.0042.0038.5043.000.00-11197.75%
AEIS211015C000600002021-08-25 5:25PM EDT60.0025.9528.5033.200.00--25154.59%
AEIS211015C000650002021-08-25 5:25PM EDT65.0029.0024.0028.500.00-4151139.80%
AEIS211015C000700002021-08-23 12:37PM EDT70.0015.0019.0023.000.00-81105.13%
AEIS211015C000750002021-08-23 12:48PM EDT75.0010.6014.0017.700.00--077.83%
AEIS211015C000800002021-09-20 11:10AM EDT80.006.009.5012.700.00-12159.30%
AEIS211015C000850002021-09-24 12:33PM EDT85.006.887.008.700.00-14656.52%
AEIS211015C000900002021-09-27 10:34AM EDT90.004.003.704.20+0.80+25.00%113539.23%
AEIS211015C000950002021-09-21 11:10AM EDT95.000.351.401.700.00-4510935.89%
AEIS211015C001000002021-09-23 11:53AM EDT100.000.450.351.150.00-614345.73%
AEIS211015C001050002021-09-24 3:22PM EDT105.000.180.000.350.00-2342.29%
AEIS211015C001100002021-08-25 5:25PM EDT110.000.570.000.100.00-21441.41%
AEIS211015C001150002021-08-25 5:25PM EDT115.000.690.004.800.00-1022107.08%
AEIS211015C001200002021-08-31 12:50PM EDT120.000.120.000.300.00-15761.04%
AEIS211015C001250002021-08-23 10:06AM EDT125.000.170.000.500.00-201774.61%
AEIS211015C001300002021-08-25 5:25PM EDT130.002.430.002.300.00-225113.18%
AEIS211015C001350002021-08-25 5:25PM EDT135.004.000.404.800.00-100152.83%
AEIS211015C001500002021-08-25 5:25PM EDT150.005.602.704.800.00--4199.51%
AEIS211015C001700002021-08-25 5:25PM EDT170.002.350.004.800.00--100202.64%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEIS211015P000450002021-08-25 5:25PM EDT45.000.500.004.800.00--2271.73%
AEIS211015P000500002021-08-25 5:25PM EDT50.000.700.004.800.00--2238.77%
AEIS211015P000550002021-08-25 5:25PM EDT55.001.200.004.800.00-89208.89%
AEIS211015P000600002021-08-17 9:34AM EDT60.000.490.004.800.00--0181.45%
AEIS211015P000650002021-08-23 2:42PM EDT65.000.660.000.450.00-21084.96%
AEIS211015P000700002021-09-24 3:22PM EDT70.000.320.000.350.00-2366.11%
AEIS211015P000750002021-08-25 2:10PM EDT75.001.070.200.750.00-63964.45%
AEIS211015P000800002021-09-20 3:28PM EDT80.002.600.450.950.00-59753.91%
AEIS211015P000850002021-09-22 11:15AM EDT85.002.500.951.900.00-66155.93%
AEIS211015P000900002021-09-24 9:30AM EDT90.003.102.202.500.00-13639.99%
AEIS211015P000950002021-09-08 10:10AM EDT95.009.204.705.200.00-101439.23%
AEIS211015P001000002021-09-09 9:44AM EDT100.0014.208.2011.500.00-34552.83%
AEIS211015P001050002021-08-25 5:25PM EDT105.0018.2012.0016.500.00--1057.37%
AEIS211015P001100002021-08-25 5:25PM EDT110.0019.2017.2021.500.00-1171.78%
AEIS211015P001150002021-09-23 2:25PM EDT115.0025.0022.5026.000.00-1480.86%
AEIS211015P001200002021-09-23 9:53AM EDT120.0030.5027.3031.000.00-1088.67%
AEIS211015P001300002021-08-25 5:25PM EDT130.0027.8037.0041.500.00--1109.57%