Australia markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.66-0.20 (-0.82%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240816C000125002024-05-02 10:03AM EDT12.508.5015.9019.400.00-222431.74%
ASPN240816C000150002024-05-03 9:59AM EDT15.009.8014.9016.300.00-21,991371.53%
ASPN240816C000175002024-06-18 10:06AM EDT17.5011.980.000.000.00-102,2650.00%
ASPN240816C000200002024-06-25 3:02PM EDT20.006.150.000.00-0.25-3.91%52760.00%
ASPN240816C000225002024-06-25 3:39PM EDT22.504.400.000.00-3.90-46.99%21490.00%
ASPN240816C000250002024-06-25 2:25PM EDT25.003.200.000.00+0.20+6.67%703,6101.56%
ASPN240816C000275002024-06-25 3:41PM EDT27.502.090.000.00-0.08-3.69%57556.25%
ASPN240816C000300002024-06-25 3:37PM EDT30.001.410.000.00+0.01+0.71%19053312.50%
ASPN240816C000325002024-06-24 3:21PM EDT32.500.950.000.000.00-244212.50%
ASPN240816C000350002024-06-25 3:41PM EDT35.000.650.000.000.00-36,75025.00%
ASPN240816C000375002024-06-25 10:13AM EDT37.500.450.000.00-0.85-65.38%11,50525.00%
ASPN240816C000400002024-06-25 1:04PM EDT40.000.250.000.00-0.05-16.67%1457525.00%
ASPN240816C000450002024-06-25 10:25AM EDT45.000.290.000.00-0.16-35.56%24,13325.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240816P000050002024-06-17 10:10AM EDT5.000.050.000.000.00-20050.00%
ASPN240816P000075002024-02-15 12:50PM EDT7.500.200.152.200.00-45312.30%
ASPN240816P000100002024-05-02 9:30AM EDT10.000.400.000.050.00-2,5002,502105.47%
ASPN240816P000125002024-06-18 9:30AM EDT12.500.100.000.000.00-29250.00%
ASPN240816P000150002024-06-13 10:50AM EDT15.000.050.000.000.00-353425.00%
ASPN240816P000175002024-06-25 3:04PM EDT17.500.460.000.00-0.09-16.36%656825.00%
ASPN240816P000200002024-06-25 11:28AM EDT20.000.900.000.00-0.05-5.26%518912.50%
ASPN240816P000225002024-06-24 1:08PM EDT22.501.830.000.000.00-43496.25%
ASPN240816P000250002024-06-25 1:16PM EDT25.003.000.000.00+0.06+2.04%206000.00%
ASPN240816P000275002024-06-24 10:40AM EDT27.504.300.000.000.00-5340.00%
ASPN240816P000300002024-06-20 12:34PM EDT30.006.200.000.00+2.05+49.40%21030.00%
ASPN240816P000350002024-06-18 10:17AM EDT35.007.500.000.000.00-170.00%
ASPN240816P000400002024-06-10 9:54AM EDT40.0010.700.000.000.00-240.00%
ASPN240816P000450002024-06-10 9:50AM EDT45.0015.200.000.000.00-100.00%