Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250620C00010000 | 2024-06-05 1:22PM EDT | 10.00 | 22.23 | 20.00 | 21.00 | 0.00 | - | - | 80 | 92.82% |
| ASPN250620C00015000 | 2024-05-14 1:50PM EDT | 15.00 | 14.00 | 16.70 | 18.10 | 0.00 | - | - | 1 | 97.71% |
| ASPN250620C00017500 | 2024-05-30 9:43AM EDT | 17.50 | 15.30 | 14.80 | 15.80 | 0.00 | - | 1 | 22 | 87.26% |
| ASPN250620C00020000 | 2024-06-11 11:23AM EDT | 20.00 | 15.38 | 13.50 | 14.10 | 0.00 | - | 10 | 140 | 85.16% |
| ASPN250620C00022500 | 2024-06-11 1:59PM EDT | 22.50 | 12.10 | 12.10 | 12.70 | -0.95 | -7.28% | 1 | 2 | 83.03% |
| ASPN250620C00025000 | 2024-06-12 2:16PM EDT | 25.00 | 12.80 | 10.80 | 11.50 | 0.00 | - | 1 | 20 | 81.48% |
| ASPN250620C00030000 | 2024-06-11 12:39PM EDT | 30.00 | 9.80 | 8.20 | 9.30 | 0.00 | - | 5 | 864 | 76.75% |
| ASPN250620C00035000 | 2024-06-17 10:44AM EDT | 35.00 | 7.49 | 6.90 | 7.80 | -0.82 | -9.87% | 1 | 678 | 77.88% |
| ASPN250620C00040000 | 2024-06-13 2:36PM EDT | 40.00 | 6.80 | 5.60 | 6.30 | 0.00 | - | 1 | 766 | 76.39% |
| ASPN250620C00045000 | 2024-06-07 11:40AM EDT | 45.00 | 6.10 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 74.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250620P00010000 | 2024-05-07 10:14AM EDT | 10.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | - | 10 | 105.37% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 15.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ASPN250620P00025000 | 2024-06-06 11:35AM EDT | 25.00 | 4.71 | 5.10 | 5.70 | 0.00 | - | 2 | 1 | 69.85% |
| ASPN250620P00030000 | 2024-06-06 11:35AM EDT | 30.00 | 7.21 | 7.80 | 8.40 | 0.00 | - | - | 2 | 67.33% |
© 2024 Yahoo. All rights reserved.