Australia markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.77-0.09 (-0.36%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241220C000025002024-02-15 10:30AM EDT2.5014.1011.8014.200.00-110.00%
ASPN241220C000050002024-05-03 10:30AM EDT5.0020.3424.1026.900.00-240.00%
ASPN241220C000075002024-05-03 3:29PM EDT7.5018.1522.3024.400.00-617450.00%
ASPN241220C000100002024-05-13 1:42PM EDT10.0017.7220.7023.100.00-213371.19%
ASPN241220C000125002024-05-29 2:09PM EDT12.5017.6012.1014.400.00-74595.46%
ASPN241220C000150002024-05-29 3:15PM EDT15.0015.600.000.000.00-11120.00%
ASPN241220C000175002024-05-24 12:26PM EDT17.5013.359.5011.800.00-5114110.50%
ASPN241220C000200002024-06-24 11:45AM EDT20.008.107.208.600.00-13683.18%
ASPN241220C000225002024-05-02 9:48AM EDT22.504.219.5010.600.00-3033139.06%
ASPN241220C000250002024-06-25 11:43AM EDT25.005.600.000.00-0.31-5.25%8610.39%
ASPN241220C000300002024-06-25 3:14PM EDT30.003.503.004.00-0.05-1.41%91,63175.76%
ASPN241220C000350002024-06-17 1:24PM EDT35.002.252.052.80-2.44-52.03%22576.27%
ASPN241220C000400002024-06-12 3:35PM EDT40.003.801.252.000.00-18675.44%
ASPN241220C000450002024-06-11 1:53PM EDT45.002.530.751.450.00--275.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN241220P000075002024-04-16 12:02PM EDT7.500.500.000.750.00-2170120.51%
ASPN241220P000100002024-06-05 11:30AM EDT10.000.260.000.000.00-104425.00%
ASPN241220P000125002024-05-02 9:58AM EDT12.501.000.251.000.00-64185.16%
ASPN241220P000150002024-05-28 3:01PM EDT15.000.650.651.250.00-1577.05%
ASPN241220P000175002024-06-25 1:23PM EDT17.501.550.000.00+0.13+9.15%133512.50%
ASPN241220P000200002024-06-25 1:30PM EDT20.002.402.152.90+0.80+50.00%304273.88%
ASPN241220P000225002024-06-25 1:17PM EDT22.503.502.904.10+1.15+48.94%141570.24%
ASPN241220P000250002024-06-25 1:16PM EDT25.004.804.405.40+0.55+12.94%71770.24%
ASPN241220P000300002024-06-25 3:57PM EDT30.008.000.000.00+0.70+9.59%27310.00%
ASPN241220P000400002024-05-23 11:17AM EDT40.0013.9214.1017.300.00--153.52%