Australia markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.64-0.22 (-0.88%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241115C000100002024-05-02 3:35PM EDT10.0014.5019.9022.000.00-2030371.09%
ASPN241115C000125002024-05-02 9:44AM EDT12.509.7017.5018.800.00--0278.47%
ASPN241115C000150002024-06-11 1:44PM EDT15.0015.730.000.000.00--20.00%
ASPN241115C000200002024-05-03 11:48AM EDT20.008.3011.3013.500.00-57188.82%
ASPN241115C000225002024-05-24 9:51AM EDT22.508.906.208.200.00-1012105.08%
ASPN241115C000250002024-06-25 11:11AM EDT25.005.300.000.00-0.40-7.02%7350.78%
ASPN241115C000300002024-06-25 11:31AM EDT30.003.100.000.000.00-181866.25%
ASPN241115C000350002024-06-24 10:25AM EDT35.002.250.000.000.00-1812.50%
ASPN241115C000400002024-06-12 9:33AM EDT40.003.260.000.000.00-151,64012.50%
ASPN241115C000450002024-06-10 3:29PM EDT45.002.450.000.000.00--125.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241115P000100002024-04-08 9:59AM EDT10.000.800.000.750.00-100104.10%
ASPN241115P000125002024-06-20 3:43PM EDT12.500.250.000.000.00-2113725.00%
ASPN241115P000150002024-06-20 1:18PM EDT15.000.550.000.000.00-103625.00%
ASPN241115P000200002024-06-25 3:59PM EDT20.002.100.000.00+0.45+27.27%12536.25%
ASPN241115P000225002024-06-14 1:24PM EDT22.502.050.000.000.00-8193.13%
ASPN241115P000250002024-05-23 2:22PM EDT25.003.503.604.600.00-5763.62%
ASPN241115P000275002024-06-20 3:54PM EDT27.504.800.000.000.00--40.00%
ASPN241115P000300002024-06-25 10:38AM EDT30.007.600.000.00+2.79+58.00%1340.00%
ASPN241115P000350002024-06-18 12:30PM EDT35.008.400.000.000.00-160.00%