Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 15.00 | 12.20 | 13.80 | 16.20 | 0.00 | - | 1 | 24 | 460.94% |
| ASPN240621C00017500 | 2024-05-24 10:16AM EDT | 17.50 | 11.67 | 11.30 | 13.70 | 0.00 | - | 1 | 26 | 373.83% |
| ASPN240621C00020000 | 2024-06-12 12:04PM EDT | 20.00 | 11.14 | 9.00 | 9.60 | 0.00 | - | 4 | 112 | 214.06% |
| ASPN240621C00022500 | 2024-05-24 10:49AM EDT | 22.50 | 6.95 | 6.60 | 7.20 | 0.00 | - | 4 | 107 | 180.08% |
| ASPN240621C00025000 | 2024-06-11 3:59PM EDT | 25.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 453 | 85.94% |
| ASPN240621C00030000 | 2024-06-17 11:55AM EDT | 30.00 | 0.45 | 0.45 | 0.60 | -0.57 | -52.29% | 19 | 1,987 | 55.66% |
| ASPN240621C00035000 | 2024-06-17 9:38AM EDT | 35.00 | 0.15 | 0.05 | 0.10 | +0.08 | +114.29% | 169 | 455 | 91.02% |
| ASPN240621C00040000 | 2024-06-10 10:46AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 250 | 110 | 202.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00012500 | 2024-05-02 10:23AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 509.38% |
| ASPN240621P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 253.13% |
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 221.88% |
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 154.69% |
| ASPN240621P00022500 | 2024-06-11 12:49PM EDT | 22.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 53 | 286 | 200.20% |
| ASPN240621P00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 46 | 1,102 | 96.09% |
| ASPN240621P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 0.75 | 1.25 | 1.45 | 0.00 | - | 14 | 582 | 75.39% |
| ASPN240621P00035000 | 2024-06-12 11:51AM EDT | 35.00 | 4.00 | 5.00 | 6.00 | 0.00 | - | 2 | 3 | 145.31% |
| ASPN240621P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 12.79 | 10.10 | 11.00 | 0.00 | - | 1 | 1 | 211.72% |
© 2024 Yahoo. All rights reserved.