Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00002500 | 2024-05-14 9:30AM EDT | 2.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN240719C00005000 | 2024-02-21 3:04PM EDT | 5.00 | 12.10 | 10.40 | 11.60 | 0.00 | - | 1 | 8 | 0.00% |
| ASPN240719C00007500 | 2024-05-07 12:22PM EDT | 7.50 | 19.55 | 22.40 | 25.40 | 0.00 | - | 1 | 48 | 453.32% |
| ASPN240719C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| ASPN240719C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 17.63 | 16.90 | 19.20 | 0.00 | - | 2 | 72 | 224.22% |
| ASPN240719C00015000 | 2024-06-11 2:56PM EDT | 15.00 | 14.70 | 14.70 | 15.00 | 0.00 | - | 163 | 1,614 | 101.56% |
| ASPN240719C00017500 | 2024-06-07 10:28AM EDT | 17.50 | 13.98 | 12.20 | 12.50 | 0.00 | - | 4 | 1,407 | 80.47% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 11 | 1,279 | 81.64% |
| ASPN240719C00022500 | 2024-05-10 3:41PM EDT | 22.50 | 5.40 | 7.60 | 8.40 | 0.00 | - | 5 | 531 | 90.33% |
| ASPN240719C00025000 | 2024-06-14 1:07PM EDT | 25.00 | 5.45 | 5.20 | 5.40 | 0.00 | - | 1 | 1,285 | 55.76% |
| ASPN240719C00030000 | 2024-06-17 12:04PM EDT | 30.00 | 2.00 | 1.95 | 2.10 | -0.41 | -17.01% | 17 | 1,473 | 56.69% |
| ASPN240719C00035000 | 2024-06-17 12:51PM EDT | 35.00 | 0.56 | 0.55 | 0.65 | -0.16 | -22.22% | 314 | 1,978 | 58.84% |
| ASPN240719C00040000 | 2024-06-12 2:30PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 2 | 1,493 | 64.36% |
| ASPN240719C00045000 | 2024-06-11 2:38PM EDT | 45.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 11 | 1,512 | 97.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00005000 | 2023-10-26 3:13PM EDT | 5.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 0 | 369.53% |
| ASPN240719P00007500 | 2024-05-07 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ASPN240719P00010000 | 2024-05-13 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,006 | 246.68% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 562 | 201.17% |
| ASPN240719P00015000 | 2024-06-14 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 101.56% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 133.20% |
| ASPN240719P00020000 | 2024-06-14 1:02PM EDT | 20.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 324 | 107.81% |
| ASPN240719P00022500 | 2024-06-17 11:00AM EDT | 22.50 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 5 | 71 | 68.56% |
| ASPN240719P00025000 | 2024-06-14 11:05AM EDT | 25.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 2,118 | 60.94% |
| ASPN240719P00030000 | 2024-06-17 10:16AM EDT | 30.00 | 2.40 | 2.05 | 2.20 | +0.35 | +17.07% | 5 | 207 | 58.79% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 35.00 | 4.66 | 5.60 | 5.90 | 0.00 | - | 4 | 5 | 63.48% |
| ASPN240719P00040000 | 2024-05-09 10:09AM EDT | 40.00 | 13.50 | 9.50 | 10.20 | 0.00 | - | 25 | 75 | 62.50% |
© 2024 Yahoo. All rights reserved.