Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220C00002500 | 2024-02-15 10:30AM EDT | 2.50 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN241220C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 20.34 | 24.10 | 26.90 | 0.00 | - | 2 | 4 | 201.95% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 174.71% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 179.93% |
| ASPN241220C00012500 | 2024-05-29 2:09PM EDT | 12.50 | 17.60 | 17.70 | 18.40 | 0.00 | - | 7 | 45 | 103.91% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 15.60 | 16.10 | 0.00 | - | 1 | 112 | 94.53% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 13.70 | 14.20 | 0.00 | - | 5 | 114 | 91.75% |
| ASPN241220C00020000 | 2024-06-12 11:55AM EDT | 20.00 | 13.35 | 11.90 | 12.20 | 0.00 | - | 3 | 41 | 86.52% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 78.32% |
| ASPN241220C00025000 | 2024-06-05 9:43AM EDT | 25.00 | 9.10 | 8.70 | 9.10 | 0.00 | - | 1 | 59 | 81.40% |
| ASPN241220C00030000 | 2024-06-14 9:42AM EDT | 30.00 | 7.20 | 6.30 | 6.60 | 0.00 | - | 10 | 1,627 | 78.25% |
| ASPN241220C00035000 | 2024-06-17 1:24PM EDT | 35.00 | 4.69 | 4.50 | 5.00 | -0.81 | -14.73% | 1 | 27 | 77.73% |
| ASPN241220C00040000 | 2024-06-12 3:35PM EDT | 40.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 86 | 75.56% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 2.25 | 2.90 | 0.00 | - | - | 2 | 76.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220P00007500 | 2024-04-16 12:02PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 128.52% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 10 | 44 | 103.13% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 95.80% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 5 | 79.39% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 17.50 | 1.20 | 0.95 | 1.20 | 0.00 | - | 10 | 22 | 76.37% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 20.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 2 | 12 | 73.68% |
| ASPN241220P00022500 | 2024-06-13 2:40PM EDT | 22.50 | 2.35 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 71.90% |
| ASPN241220P00030000 | 2024-06-17 2:02PM EDT | 30.00 | 5.84 | 5.70 | 6.00 | +0.44 | +8.15% | 5 | 7 | 67.65% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 12.40 | 13.00 | 0.00 | - | - | 1 | 63.99% |
© 2024 Yahoo. All rights reserved.