Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 12.50 | 8.50 | 15.90 | 19.40 | 0.00 | - | 2 | 22 | 431.74% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 371.53% |
| ASPN240816C00017500 | 2024-06-18 10:06AM EDT | 17.50 | 11.98 | 0.00 | 0.00 | 0.00 | - | 10 | 2,265 | 0.00% |
| ASPN240816C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 6.15 | 0.00 | 0.00 | -0.25 | -3.91% | 5 | 276 | 0.00% |
| ASPN240816C00022500 | 2024-06-25 3:39PM EDT | 22.50 | 4.40 | 0.00 | 0.00 | -3.90 | -46.99% | 2 | 149 | 0.00% |
| ASPN240816C00025000 | 2024-06-25 2:25PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | +0.20 | +6.67% | 70 | 3,610 | 1.56% |
| ASPN240816C00027500 | 2024-06-25 3:41PM EDT | 27.50 | 2.09 | 0.00 | 0.00 | -0.08 | -3.69% | 57 | 55 | 6.25% |
| ASPN240816C00030000 | 2024-06-25 3:37PM EDT | 30.00 | 1.41 | 0.00 | 0.00 | +0.01 | +0.71% | 190 | 533 | 12.50% |
| ASPN240816C00032500 | 2024-06-24 3:21PM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 12.50% |
| ASPN240816C00035000 | 2024-06-25 3:41PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6,750 | 25.00% |
| ASPN240816C00037500 | 2024-06-25 10:13AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | -0.85 | -65.38% | 1 | 1,505 | 25.00% |
| ASPN240816C00040000 | 2024-06-25 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 14 | 575 | 25.00% |
| ASPN240816C00045000 | 2024-06-25 10:25AM EDT | 45.00 | 0.29 | 0.00 | 0.00 | -0.16 | -35.56% | 2 | 4,133 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-06-17 10:10AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 312.30% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 105.47% |
| ASPN240816P00012500 | 2024-06-18 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 25.00% |
| ASPN240816P00017500 | 2024-06-25 3:04PM EDT | 17.50 | 0.46 | 0.00 | 0.00 | -0.09 | -16.36% | 6 | 568 | 25.00% |
| ASPN240816P00020000 | 2024-06-25 11:28AM EDT | 20.00 | 0.90 | 0.00 | 0.00 | -0.05 | -5.26% | 5 | 189 | 12.50% |
| ASPN240816P00022500 | 2024-06-24 1:08PM EDT | 22.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 6.25% |
| ASPN240816P00025000 | 2024-06-25 1:16PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | +0.06 | +2.04% | 20 | 600 | 0.00% |
| ASPN240816P00027500 | 2024-06-24 10:40AM EDT | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| ASPN240816P00030000 | 2024-06-20 12:34PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | +2.05 | +49.40% | 2 | 103 | 0.00% |
| ASPN240816P00035000 | 2024-06-18 10:17AM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.