Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241115C00010000 | 2024-05-02 3:35PM EDT | 10.00 | 14.50 | 19.90 | 22.00 | 0.00 | - | 20 | 30 | 371.09% |
| ASPN241115C00012500 | 2024-05-02 9:44AM EDT | 12.50 | 9.70 | 17.50 | 18.80 | 0.00 | - | - | 0 | 278.47% |
| ASPN241115C00015000 | 2024-06-11 1:44PM EDT | 15.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 20.00 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 188.82% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 22.50 | 8.90 | 6.20 | 8.20 | 0.00 | - | 10 | 12 | 105.08% |
| ASPN241115C00025000 | 2024-06-25 11:11AM EDT | 25.00 | 5.30 | 0.00 | 0.00 | -0.40 | -7.02% | 7 | 35 | 0.78% |
| ASPN241115C00030000 | 2024-06-25 11:31AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 186 | 6.25% |
| ASPN241115C00035000 | 2024-06-24 10:25AM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ASPN241115C00040000 | 2024-06-12 9:33AM EDT | 40.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 15 | 1,640 | 12.50% |
| ASPN241115C00045000 | 2024-06-10 3:29PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241115P00010000 | 2024-04-08 9:59AM EDT | 10.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 104.10% |
| ASPN241115P00012500 | 2024-06-20 3:43PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 137 | 25.00% |
| ASPN241115P00015000 | 2024-06-20 1:18PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| ASPN241115P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | +0.45 | +27.27% | 12 | 53 | 6.25% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 22.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 3.13% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 25.00 | 3.50 | 3.60 | 4.60 | 0.00 | - | 5 | 7 | 63.62% |
| ASPN241115P00027500 | 2024-06-20 3:54PM EDT | 27.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ASPN241115P00030000 | 2024-06-25 10:38AM EDT | 30.00 | 7.60 | 0.00 | 0.00 | +2.79 | +58.00% | 1 | 34 | 0.00% |
| ASPN241115P00035000 | 2024-06-18 12:30PM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.