Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM 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 | 20.20 | 24.90 | 0.00 | - | 1 | 1 | 128.71% |
| ASPN260116C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 25.80 | 19.20 | 21.90 | 0.00 | - | 1 | 1 | 112.60% |
| ASPN260116C00007500 | 2024-05-10 9:55AM EDT | 7.50 | 20.34 | 22.80 | 26.00 | 0.00 | - | 1 | 6 | 364.84% |
| ASPN260116C00010000 | 2024-06-11 10:44AM EDT | 10.00 | 22.90 | 15.70 | 17.90 | 0.00 | - | 1 | 9 | 93.60% |
| ASPN260116C00012500 | 2024-05-02 1:51PM EDT | 12.50 | 14.25 | 18.90 | 21.40 | 0.00 | - | 1 | 1 | 178.08% |
| ASPN260116C00015000 | 2024-06-21 9:45AM EDT | 15.00 | 15.84 | 12.90 | 15.10 | 0.00 | - | 1 | 8 | 89.65% |
| ASPN260116C00017500 | 2024-06-17 11:14AM EDT | 17.50 | 16.80 | 12.10 | 13.50 | 0.00 | - | 1 | 15 | 88.06% |
| ASPN260116C00020000 | 2024-06-21 9:44AM EDT | 20.00 | 13.15 | 10.50 | 12.70 | 0.00 | - | 4 | 35 | 85.47% |
| ASPN260116C00022500 | 2024-06-25 10:15AM EDT | 22.50 | 10.80 | 10.20 | 11.40 | -0.20 | -1.82% | 1 | 18 | 86.13% |
| ASPN260116C00025000 | 2024-06-21 3:54PM EDT | 25.00 | 10.00 | 9.30 | 10.00 | 0.00 | - | 2 | 44 | 82.62% |
| ASPN260116C00030000 | 2024-06-25 1:18PM EDT | 30.00 | 8.20 | 6.40 | 8.40 | +0.10 | +1.23% | 4 | 35 | 74.90% |
| ASPN260116C00035000 | 2024-06-21 2:20PM EDT | 35.00 | 7.30 | 6.40 | 7.20 | 0.00 | - | 2 | 11 | 79.15% |
| ASPN260116C00040000 | 2024-06-21 9:44AM EDT | 40.00 | 6.65 | 5.30 | 7.20 | 0.00 | - | 4 | 12 | 82.01% |
| ASPN260116C00045000 | 2024-06-25 2:59PM EDT | 45.00 | 5.30 | 3.60 | 5.50 | -2.20 | -29.33% | 1 | 2 | 74.18% |
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 | 64.45% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 17.50 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 73.56% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 20.00 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 59.75% |
| ASPN260116P00035000 | 2024-06-20 1:07PM EDT | 35.00 | 13.50 | 13.70 | 15.80 | 0.00 | - | 1 | 1 | 60.06% |
© 2024 Yahoo. All rights reserved.