Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117C00010000 | 2024-04-15 10:04AM EDT | 10.00 | 7.30 | 16.00 | 17.10 | 0.00 | - | 1 | 1 | 142.09% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 150.34% |
| ASPN250117C00015000 | 2024-06-24 12:44PM EDT | 15.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 17.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| ASPN250117C00020000 | 2024-06-25 2:00PM EDT | 20.00 | 8.20 | 0.00 | 0.00 | -0.30 | -3.53% | 6 | 57 | 0.00% |
| ASPN250117C00022500 | 2024-06-24 10:25AM EDT | 22.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ASPN250117C00025000 | 2024-06-24 3:47PM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.39% |
| ASPN250117C00030000 | 2024-06-25 9:59AM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 879 | 6.25% |
| ASPN250117C00032500 | 2024-06-21 10:35AM EDT | 32.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ASPN250117C00035000 | 2024-06-13 12:20PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 12.50% |
| ASPN250117C00040000 | 2024-06-25 2:39PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | +0.05 | +2.70% | 10 | 148 | 12.50% |
| ASPN250117C00045000 | 2024-06-24 3:00PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 12.50% |
| ASPN250117P00017500 | 2024-06-18 3:06PM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 12.50% |
| ASPN250117P00020000 | 2024-06-21 1:37PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| ASPN250117P00022500 | 2024-06-21 1:48PM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 43.43% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.