Australia markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.86-0.00 (-0.00%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241018C000025002024-05-30 11:02AM EDT2.5026.800.000.000.00-1100.00%
ASPN241018C000050002023-12-22 4:21PM EDT5.0010.706.808.400.00-1100.00%
ASPN241018C000075002024-05-02 11:37AM EDT7.5015.2022.3024.300.00-211553.91%
ASPN241018C000100002024-06-06 10:51AM EDT10.0021.500.000.000.00-34,0420.00%
ASPN241018C000125002024-06-21 9:50AM EDT12.5014.400.000.000.00-2860.00%
ASPN241018C000150002024-05-02 3:59PM EDT15.0010.0015.3017.000.00-401504261.77%
ASPN241018C000175002024-05-09 12:55PM EDT17.5010.3013.5014.100.00-1161219.19%
ASPN241018C000200002024-06-21 3:45PM EDT20.007.450.000.000.00-3330.00%
ASPN241018C000225002024-06-24 11:49AM EDT22.505.700.000.000.00-1480.00%
ASPN241018C000250002024-06-25 1:45PM EDT25.004.200.000.00-0.05-1.18%141210.39%
ASPN241018C000275002024-06-24 3:25PM EDT27.503.200.000.000.00-276.25%
ASPN241018C000300002024-06-21 10:45AM EDT30.003.100.000.000.00-12006.25%
ASPN241018C000325002024-06-25 11:05AM EDT32.502.050.000.00-1.85-47.44%15012.50%
ASPN241018C000350002024-06-24 3:57PM EDT35.001.350.000.000.00-2437512.50%
ASPN241018C000400002024-06-20 3:20PM EDT40.001.540.000.000.00-10051125.00%
ASPN241018C000450002024-06-25 10:14AM EDT45.000.400.000.00-0.11-21.57%1425.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241018P000050002024-04-15 2:28PM EDT5.000.100.000.050.00-4,005624123.44%
ASPN241018P000075002024-04-04 3:57PM EDT7.500.250.000.750.00-1141150.00%
ASPN241018P000100002024-05-28 11:31AM EDT10.000.150.000.000.00-14550.00%
ASPN241018P000125002024-05-02 11:16AM EDT12.500.500.000.750.00-21791.80%
ASPN241018P000150002024-05-23 2:19PM EDT15.000.350.350.600.00-16376.27%
ASPN241018P000175002024-06-21 1:36PM EDT17.500.850.000.000.00-312312.50%
ASPN241018P000200002024-06-25 3:54PM EDT20.001.600.000.000.00-1711812.50%
ASPN241018P000225002024-06-25 11:27AM EDT22.502.450.000.00+0.95+63.33%141866.25%
ASPN241018P000250002024-06-18 9:55AM EDT25.003.700.000.00+1.20+48.00%1830.00%
ASPN241018P000300002024-06-21 10:20AM EDT30.006.300.000.000.00-31040.00%
ASPN241018P000350002024-06-18 1:45PM EDT35.007.800.000.000.00-110.00%