Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM 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 | 143.36% |
| ASPN241115C00012500 | 2024-05-02 9:44AM EDT | 12.50 | 9.70 | 17.50 | 18.80 | 0.00 | - | - | 0 | 103.81% |
| ASPN241115C00015000 | 2024-06-11 1:44PM EDT | 15.00 | 15.73 | 15.40 | 16.00 | 0.00 | - | - | 2 | 87.21% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 20.00 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 96.85% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 22.50 | 8.90 | 9.70 | 10.20 | 0.00 | - | 10 | 12 | 79.86% |
| ASPN241115C00025000 | 2024-05-28 11:13AM EDT | 25.00 | 8.00 | 8.10 | 8.70 | 0.00 | - | 1 | 25 | 78.32% |
| ASPN241115C00030000 | 2024-06-12 10:43AM EDT | 30.00 | 6.80 | 5.80 | 6.10 | 0.00 | - | 1 | 108 | 77.08% |
| ASPN241115C00035000 | 2024-06-12 1:12PM EDT | 35.00 | 5.00 | 3.90 | 4.30 | 0.00 | - | 1 | 7 | 75.44% |
| ASPN241115C00040000 | 2024-06-12 9:33AM EDT | 40.00 | 3.26 | 2.55 | 3.10 | 0.00 | - | 15 | 1,640 | 74.73% |
| ASPN241115C00045000 | 2024-06-10 3:29PM EDT | 45.00 | 2.45 | 1.80 | 2.15 | 0.00 | - | - | 1 | 74.76% |
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 | 115.23% |
| ASPN241115P00012500 | 2024-05-02 3:36PM EDT | 12.50 | 0.62 | 0.05 | 0.75 | 0.00 | - | 21 | 138 | 95.51% |
| ASPN241115P00015000 | 2024-06-13 1:48PM EDT | 15.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 10 | 31 | 83.89% |
| ASPN241115P00020000 | 2024-05-23 2:28PM EDT | 20.00 | 1.59 | 1.20 | 1.50 | 0.00 | - | 1 | 53 | 76.27% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 22.50 | 2.05 | 1.85 | 2.35 | 0.00 | - | 8 | 19 | 75.24% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 25.00 | 3.50 | 2.85 | 3.40 | 0.00 | - | 5 | 7 | 75.49% |
| ASPN241115P00030000 | 2024-06-07 11:26AM EDT | 30.00 | 4.81 | 5.30 | 5.70 | 0.00 | - | 1 | 35 | 72.36% |
| ASPN241115P00035000 | 2024-06-07 12:33PM EDT | 35.00 | 8.00 | 8.30 | 9.00 | 0.00 | - | 5 | 6 | 70.87% |
© 2024 Yahoo. All rights reserved.