Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM 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 | 133.59% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 142.19% |
| ASPN240816C00017500 | 2024-06-03 11:01AM EDT | 17.50 | 12.50 | 12.40 | 12.80 | 0.00 | - | 10 | 2,265 | 83.20% |
| ASPN240816C00020000 | 2024-06-14 10:25AM EDT | 20.00 | 11.31 | 10.20 | 11.70 | 0.00 | - | 1 | 276 | 107.76% |
| ASPN240816C00022500 | 2024-06-13 9:53AM EDT | 22.50 | 8.50 | 8.20 | 8.40 | 0.00 | - | 1 | 149 | 79.93% |
| ASPN240816C00025000 | 2024-06-17 12:30PM EDT | 25.00 | 6.50 | 6.40 | 6.90 | -0.20 | -2.99% | 8 | 3,527 | 82.96% |
| ASPN240816C00030000 | 2024-06-17 10:13AM EDT | 30.00 | 3.90 | 3.70 | 3.90 | -0.51 | -11.56% | 1 | 489 | 79.05% |
| ASPN240816C00035000 | 2024-06-14 2:03PM EDT | 35.00 | 2.22 | 1.95 | 2.20 | 0.00 | - | 46 | 4,815 | 78.52% |
| ASPN240816C00040000 | 2024-06-17 12:28PM EDT | 40.00 | 1.20 | 1.00 | 1.30 | -0.09 | -6.98% | 89 | 534 | 79.98% |
| ASPN240816C00045000 | 2024-06-17 11:03AM EDT | 45.00 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 21 | 4,129 | 82.62% |
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 | 0.75 | -0.07 | -58.33% | 20 | 20 | 291.41% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 311.13% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 114.06% |
| ASPN240816P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 147.66% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 534 | 120.61% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 17.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 557 | 99.41% |
| ASPN240816P00020000 | 2024-06-13 10:48AM EDT | 20.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 2 | 173 | 84.28% |
| ASPN240816P00022500 | 2024-06-13 12:44PM EDT | 22.50 | 0.90 | 0.85 | 1.00 | 0.00 | - | 5 | 348 | 81.15% |
| ASPN240816P00025000 | 2024-06-14 3:55PM EDT | 25.00 | 1.26 | 1.50 | 1.70 | 0.00 | - | 1 | 326 | 79.25% |
| ASPN240816P00030000 | 2024-06-13 12:44PM EDT | 30.00 | 3.88 | 3.70 | 4.00 | 0.00 | - | 1 | 96 | 78.22% |
| ASPN240816P00035000 | 2024-06-06 1:38PM EDT | 35.00 | 5.90 | 6.90 | 7.30 | 0.00 | - | 1 | 8 | 77.15% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 10.60 | 11.50 | 0.00 | - | 2 | 4 | 74.80% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 15.00 | 17.20 | 0.00 | - | 1 | 1 | 93.46% |
© 2024 Yahoo. All rights reserved.