Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 15.00 | 12.20 | 14.50 | 16.20 | 0.00 | - | 1 | 24 | 468.36% |
| ASPN240621C00017500 | 2024-05-24 10:16AM EDT | 17.50 | 11.67 | 11.30 | 13.70 | 0.00 | - | 1 | 26 | 298.44% |
| ASPN240621C00020000 | 2024-06-12 12:04PM EDT | 20.00 | 11.14 | 9.80 | 11.00 | 0.00 | - | 4 | 112 | 312.50% |
| ASPN240621C00022500 | 2024-05-24 10:49AM EDT | 22.50 | 6.95 | 7.30 | 8.60 | 0.00 | - | 4 | 107 | 248.83% |
| ASPN240621C00025000 | 2024-06-11 3:59PM EDT | 25.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 1 | 453 | 139.06% |
| ASPN240621C00030000 | 2024-06-17 11:55AM EDT | 30.00 | 0.73 | 0.75 | 0.90 | -0.29 | -28.43% | 20 | 1,987 | 66.70% |
| ASPN240621C00035000 | 2024-06-17 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 170 | 455 | 79.69% |
| ASPN240621C00040000 | 2024-06-10 10:46AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 250 | 110 | 145.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00012500 | 2024-05-02 10:23AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 514.06% |
| ASPN240621P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 257.81% |
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 226.56% |
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 157.81% |
| ASPN240621P00022500 | 2024-06-11 12:49PM EDT | 22.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 53 | 286 | 205.86% |
| ASPN240621P00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 55 | 1,102 | 101.17% |
| ASPN240621P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 1.35 | 0.80 | 1.00 | +0.60 | +80.00% | 1 | 582 | 56.25% |
| ASPN240621P00035000 | 2024-06-12 11:51AM EDT | 35.00 | 4.00 | 4.90 | 5.40 | 0.00 | - | 2 | 3 | 105.86% |
| ASPN240621P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 12.79 | 9.70 | 11.20 | 0.00 | - | 1 | 1 | 173.83% |
© 2024 Yahoo. All rights reserved.