Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018C00002500 | 2024-05-30 11:02AM EDT | 2.50 | 26.80 | 26.00 | 29.40 | 0.00 | - | 1 | 10 | 224.22% |
| ASPN241018C00005000 | 2023-12-22 4:21PM EDT | 5.00 | 10.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10 | 0.00% |
| ASPN241018C00007500 | 2024-05-02 11:37AM EDT | 7.50 | 15.20 | 22.30 | 24.30 | 0.00 | - | 2 | 11 | 186.52% |
| ASPN241018C00010000 | 2024-06-06 10:51AM EDT | 10.00 | 21.50 | 19.80 | 20.40 | 0.00 | - | 3 | 4,042 | 65.63% |
| ASPN241018C00012500 | 2024-06-13 12:18PM EDT | 12.50 | 17.20 | 17.40 | 18.00 | 0.00 | - | 2 | 86 | 80.47% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 114.75% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 99.02% |
| ASPN241018C00020000 | 2024-06-14 11:11AM EDT | 20.00 | 11.60 | 11.00 | 11.50 | 0.00 | - | 3 | 30 | 79.35% |
| ASPN241018C00022500 | 2024-06-14 10:14AM EDT | 22.50 | 10.12 | 9.30 | 9.50 | 0.00 | - | 2 | 49 | 77.20% |
| ASPN241018C00025000 | 2024-06-17 12:46PM EDT | 25.00 | 7.65 | 7.60 | 7.90 | -0.15 | -1.92% | 1 | 115 | 75.39% |
| ASPN241018C00030000 | 2024-06-14 10:27AM EDT | 30.00 | 5.69 | 5.00 | 5.30 | 0.00 | - | 2 | 200 | 73.58% |
| ASPN241018C00035000 | 2024-06-14 10:12AM EDT | 35.00 | 3.66 | 3.20 | 3.40 | 0.00 | - | 1 | 329 | 72.02% |
| ASPN241018C00040000 | 2024-06-14 12:52PM EDT | 40.00 | 2.10 | 2.00 | 2.25 | 0.00 | - | 252 | 337 | 71.88% |
| ASPN241018C00045000 | 2024-06-14 10:11AM EDT | 45.00 | 1.62 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 71.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018P00005000 | 2024-04-15 2:28PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,005 | 624 | 129.69% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 158.59% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 127.54% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 104.10% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 15.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | 1 | 63 | 95.21% |
| ASPN241018P00017500 | 2024-06-10 10:44AM EDT | 17.50 | 0.48 | 0.40 | 0.70 | 0.00 | - | 1 | 117 | 76.66% |
| ASPN241018P00020000 | 2024-06-10 12:37PM EDT | 20.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 8 | 101 | 73.73% |
| ASPN241018P00022500 | 2024-06-14 3:58PM EDT | 22.50 | 1.50 | 1.40 | 1.70 | 0.00 | - | 9 | 172 | 71.83% |
| ASPN241018P00025000 | 2024-06-13 10:11AM EDT | 25.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 1 | 67 | 70.02% |
| ASPN241018P00030000 | 2024-06-11 3:49PM EDT | 30.00 | 5.05 | 4.50 | 4.90 | 0.00 | - | 4 | 94 | 68.41% |
| ASPN241018P00035000 | 2024-06-05 3:04PM EDT | 35.00 | 6.90 | 7.70 | 8.10 | 0.00 | - | - | 1 | 67.63% |
© 2024 Yahoo. All rights reserved.