Australia markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.69-0.17 (-0.68%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240719C000025002024-05-14 9:30AM EDT2.5025.200.000.000.00-160.00%
ASPN240719C000050002024-02-21 3:04PM EDT5.0012.1010.4011.600.00-180.00%
ASPN240719C000075002024-05-07 12:22PM EDT7.5019.5522.4025.400.00-1481,465.63%
ASPN240719C000100002024-05-14 9:30AM EDT10.0017.800.000.000.00-9390.00%
ASPN240719C000125002024-05-28 9:30AM EDT12.5017.630.000.000.00-2720.00%
ASPN240719C000150002024-06-24 12:43PM EDT15.0010.020.000.000.00-31,6110.00%
ASPN240719C000175002024-06-21 2:21PM EDT17.508.300.000.000.00-11,4070.00%
ASPN240719C000200002024-06-14 11:51AM EDT20.0010.500.000.000.00-111,2790.00%
ASPN240719C000225002024-06-24 9:46AM EDT22.503.520.000.000.00-105310.00%
ASPN240719C000250002024-06-25 3:50PM EDT25.001.550.000.00-0.06-3.73%71,3341.56%
ASPN240719C000275002024-06-25 3:55PM EDT27.500.600.000.00-0.10-14.29%5666312.50%
ASPN240719C000300002024-06-25 3:25PM EDT30.000.250.000.00-0.01-3.85%371,78925.00%
ASPN240719C000325002024-06-21 10:12AM EDT32.500.280.000.000.00-1123525.00%
ASPN240719C000350002024-06-25 12:48PM EDT35.000.050.000.000.00-11,94225.00%
ASPN240719C000375002024-06-21 1:28PM EDT37.500.050.000.000.00-55055550.00%
ASPN240719C000400002024-06-25 9:33AM EDT40.000.100.000.00+0.05+100.00%21,49350.00%
ASPN240719C000450002024-06-11 2:38PM EDT45.000.050.000.000.00-111,51250.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240719P000050002023-10-26 3:13PM EDT5.000.600.200.350.00--0403.13%
ASPN240719P000075002024-05-07 9:30AM EDT7.500.050.000.000.00-22050.00%
ASPN240719P000100002024-05-13 11:11AM EDT10.000.050.000.750.00-11,006254.69%
ASPN240719P000125002024-05-10 9:30AM EDT12.500.050.000.750.00-1562199.61%
ASPN240719P000150002024-06-14 9:46AM EDT15.000.050.000.000.00-112950.00%
ASPN240719P000175002024-06-14 12:25PM EDT17.500.050.000.000.00-131025.00%
ASPN240719P000200002024-06-25 12:16PM EDT20.000.200.000.00+0.01+5.26%334025.00%
ASPN240719P000225002024-06-25 3:59PM EDT22.500.550.000.00-0.15-21.43%2512712.50%
ASPN240719P000250002024-06-25 3:55PM EDT25.001.550.000.00-0.02-1.27%162,1240.00%
ASPN240719P000275002024-06-24 3:01PM EDT27.503.100.000.00-0.10-3.13%1300.00%
ASPN240719P000300002024-06-25 1:51PM EDT30.005.150.000.00+0.25+5.10%92330.00%
ASPN240719P000350002024-06-11 10:51AM EDT35.004.660.000.000.00-450.00%
ASPN240719P000400002024-06-20 1:07PM EDT40.0011.890.000.000.00-2500.00%