Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM 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 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| 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 | 553.91% |
| ASPN241018C00010000 | 2024-06-06 10:51AM EDT | 10.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,042 | 0.00% |
| ASPN241018C00012500 | 2024-06-21 9:50AM EDT | 12.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 261.77% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 219.19% |
| ASPN241018C00020000 | 2024-06-21 3:45PM EDT | 20.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| ASPN241018C00022500 | 2024-06-24 11:49AM EDT | 22.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ASPN241018C00025000 | 2024-06-25 1:45PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | -0.05 | -1.18% | 14 | 121 | 0.39% |
| ASPN241018C00027500 | 2024-06-24 3:25PM EDT | 27.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ASPN241018C00030000 | 2024-06-21 10:45AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| ASPN241018C00032500 | 2024-06-25 11:05AM EDT | 32.50 | 2.05 | 0.00 | 0.00 | -1.85 | -47.44% | 1 | 50 | 12.50% |
| ASPN241018C00035000 | 2024-06-24 3:57PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 375 | 12.50% |
| ASPN241018C00040000 | 2024-06-20 3:20PM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 511 | 25.00% |
| ASPN241018C00045000 | 2024-06-25 10:14AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | -0.11 | -21.57% | 1 | 4 | 25.00% |
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 | 123.44% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 150.00% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 91.80% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 15.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 1 | 63 | 76.27% |
| ASPN241018P00017500 | 2024-06-21 1:36PM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| ASPN241018P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 12.50% |
| ASPN241018P00022500 | 2024-06-25 11:27AM EDT | 22.50 | 2.45 | 0.00 | 0.00 | +0.95 | +63.33% | 14 | 186 | 6.25% |
| ASPN241018P00025000 | 2024-06-18 9:55AM EDT | 25.00 | 3.70 | 0.00 | 0.00 | +1.20 | +48.00% | 1 | 83 | 0.00% |
| ASPN241018P00030000 | 2024-06-21 10:20AM EDT | 30.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| ASPN241018P00035000 | 2024-06-18 1:45PM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.