Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM 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 | 0.00% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 450.00% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 371.19% |
| ASPN241220C00012500 | 2024-05-29 2:09PM EDT | 12.50 | 17.60 | 12.10 | 14.40 | 0.00 | - | 7 | 45 | 95.46% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 9.50 | 11.80 | 0.00 | - | 5 | 114 | 110.50% |
| ASPN241220C00020000 | 2024-06-24 11:45AM EDT | 20.00 | 8.10 | 7.20 | 8.60 | 0.00 | - | 1 | 36 | 83.18% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 139.06% |
| ASPN241220C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | -0.31 | -5.25% | 8 | 61 | 0.39% |
| ASPN241220C00030000 | 2024-06-25 3:14PM EDT | 30.00 | 3.50 | 3.00 | 4.00 | -0.05 | -1.41% | 9 | 1,631 | 75.76% |
| ASPN241220C00035000 | 2024-06-17 1:24PM EDT | 35.00 | 2.25 | 2.05 | 2.80 | -2.44 | -52.03% | 2 | 25 | 76.27% |
| ASPN241220C00040000 | 2024-06-12 3:35PM EDT | 40.00 | 3.80 | 1.25 | 2.00 | 0.00 | - | 1 | 86 | 75.44% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 0.75 | 1.45 | 0.00 | - | - | 2 | 75.00% |
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 | 120.51% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 85.16% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.65 | 1.25 | 0.00 | - | 1 | 5 | 77.05% |
| ASPN241220P00017500 | 2024-06-25 1:23PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | +0.13 | +9.15% | 13 | 35 | 12.50% |
| ASPN241220P00020000 | 2024-06-25 1:30PM EDT | 20.00 | 2.40 | 2.15 | 2.90 | +0.80 | +50.00% | 30 | 42 | 73.88% |
| ASPN241220P00022500 | 2024-06-25 1:17PM EDT | 22.50 | 3.50 | 2.90 | 4.10 | +1.15 | +48.94% | 14 | 15 | 70.24% |
| ASPN241220P00025000 | 2024-06-25 1:16PM EDT | 25.00 | 4.80 | 4.40 | 5.40 | +0.55 | +12.94% | 7 | 17 | 70.24% |
| ASPN241220P00030000 | 2024-06-25 3:57PM EDT | 30.00 | 8.00 | 0.00 | 0.00 | +0.70 | +9.59% | 27 | 31 | 0.00% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 14.10 | 17.30 | 0.00 | - | - | 1 | 53.52% |
© 2024 Yahoo. All rights reserved.