Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 27.60 | 26.30 | 29.00 | 0.00 | - | 1 | 1 | 139.84% |
| ASPN260116C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 25.80 | 24.50 | 27.10 | 0.00 | - | 1 | 1 | 127.54% |
| ASPN260116C00007500 | 2024-05-10 9:55AM EDT | 7.50 | 20.34 | 22.80 | 26.00 | 0.00 | - | 1 | 6 | 128.08% |
| ASPN260116C00010000 | 2024-06-11 10:44AM EDT | 10.00 | 22.90 | 20.50 | 22.60 | 0.00 | - | 1 | 9 | 94.95% |
| ASPN260116C00012500 | 2024-05-02 1:51PM EDT | 12.50 | 14.25 | 18.90 | 21.40 | 0.00 | - | 1 | 1 | 95.97% |
| ASPN260116C00015000 | 2024-06-13 9:44AM EDT | 15.00 | 19.00 | 16.50 | 19.30 | 0.00 | - | 1 | 7 | 83.13% |
| ASPN260116C00017500 | 2024-06-17 11:14AM EDT | 17.50 | 16.80 | 16.80 | 17.80 | -0.40 | -2.33% | 1 | 14 | 91.16% |
| ASPN260116C00020000 | 2024-06-13 9:41AM EDT | 20.00 | 16.15 | 15.10 | 17.60 | 0.00 | - | 1 | 29 | 92.48% |
| ASPN260116C00022500 | 2024-06-13 1:54PM EDT | 22.50 | 14.80 | 14.30 | 15.30 | 0.00 | - | 4 | 6 | 87.01% |
| ASPN260116C00025000 | 2024-06-11 3:57PM EDT | 25.00 | 13.20 | 13.20 | 13.80 | 0.00 | - | 12 | 42 | 83.72% |
| ASPN260116C00030000 | 2024-06-17 10:52AM EDT | 30.00 | 11.30 | 11.40 | 11.90 | -0.50 | -4.24% | 5 | 25 | 82.03% |
| ASPN260116C00035000 | 2024-06-04 10:22AM EDT | 35.00 | 9.52 | 9.80 | 11.20 | 0.00 | - | 2 | 8 | 83.59% |
| ASPN260116C00040000 | 2024-06-05 2:57PM EDT | 40.00 | 9.60 | 8.30 | 9.00 | 0.00 | - | 3 | 8 | 78.72% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116P00012500 | 2024-05-07 9:40AM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 15.00 | 2.97 | 1.55 | 3.30 | 0.00 | - | 1 | 51 | 73.05% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 17.50 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 82.98% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 20.00 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 70.19% |
| ASPN260116P00035000 | 2024-05-02 3:06PM EDT | 35.00 | 15.00 | 10.50 | 13.20 | 0.00 | - | - | 1 | 56.47% |
© 2024 Yahoo. All rights reserved.