Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
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 | 0.00% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 43.75% |
| ASPN250117C00015000 | 2024-06-14 12:09PM EDT | 15.00 | 16.42 | 16.00 | 16.40 | 0.00 | - | 3 | 26 | 95.85% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 17.50 | 13.17 | 13.70 | 14.30 | 0.00 | - | 6 | 5 | 85.45% |
| ASPN250117C00020000 | 2024-06-17 11:53AM EDT | 20.00 | 12.30 | 12.20 | 12.50 | -1.00 | -7.52% | 5 | 48 | 84.91% |
| ASPN250117C00022500 | 2024-06-10 11:35AM EDT | 22.50 | 12.00 | 10.60 | 10.90 | 0.00 | - | 14 | 39 | 82.59% |
| ASPN250117C00025000 | 2024-06-12 3:40PM EDT | 25.00 | 10.00 | 8.90 | 9.40 | 0.00 | - | 2 | 64 | 78.56% |
| ASPN250117C00030000 | 2024-06-13 3:21PM EDT | 30.00 | 7.50 | 6.70 | 7.00 | 0.00 | - | 2 | 833 | 77.08% |
| ASPN250117C00035000 | 2024-06-13 12:20PM EDT | 35.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 11 | 34 | 75.44% |
| ASPN250117C00040000 | 2024-06-14 10:19AM EDT | 40.00 | 3.96 | 3.60 | 3.80 | 0.00 | - | 5 | 128 | 74.15% |
| ASPN250117C00045000 | 2024-06-11 2:19PM EDT | 45.00 | 2.75 | 2.55 | 2.85 | 0.00 | - | 151 | 300 | 73.07% |
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 | 0.65 | 0.80 | 0.00 | - | 2 | 1,518 | 76.61% |
| ASPN250117P00017500 | 2024-06-11 12:13PM EDT | 17.50 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 77 | 73.73% |
| ASPN250117P00020000 | 2024-06-11 9:55AM EDT | 20.00 | 1.69 | 1.70 | 1.85 | 0.00 | - | 100 | 230 | 71.19% |
| ASPN250117P00022500 | 2024-06-06 2:55PM EDT | 22.50 | 2.34 | 2.50 | 2.70 | 0.00 | - | 2 | 31 | 69.90% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 62.40% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 30.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 65.65% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 12.15 | 12.40 | 12.90 | 0.00 | - | 2 | 2 | 59.60% |
© 2024 Yahoo. All rights reserved.