Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00002500 | 2024-05-14 9:30AM EDT | 2.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN240719C00005000 | 2024-02-21 3:04PM EDT | 5.00 | 12.10 | 10.40 | 11.60 | 0.00 | - | 1 | 8 | 0.00% |
| ASPN240719C00007500 | 2024-05-07 12:22PM EDT | 7.50 | 19.55 | 22.40 | 25.40 | 0.00 | - | 1 | 48 | 1,408.59% |
| ASPN240719C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| ASPN240719C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| ASPN240719C00015000 | 2024-06-24 12:43PM EDT | 15.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,611 | 0.00% |
| ASPN240719C00017500 | 2024-06-21 2:21PM EDT | 17.50 | 8.30 | 6.90 | 8.10 | 0.00 | - | 1 | 1,407 | 94.92% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 10.50 | 4.60 | 5.50 | 0.00 | - | 11 | 1,279 | 69.92% |
| ASPN240719C00022500 | 2024-06-24 9:46AM EDT | 22.50 | 3.52 | 2.50 | 3.50 | 0.00 | - | 10 | 531 | 64.84% |
| ASPN240719C00025000 | 2024-06-25 3:50PM EDT | 25.00 | 1.55 | 0.00 | 0.00 | -0.06 | -3.73% | 7 | 1,334 | 0.78% |
| ASPN240719C00027500 | 2024-06-25 3:55PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | -0.10 | -14.29% | 56 | 663 | 12.50% |
| ASPN240719C00030000 | 2024-06-25 3:25PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | -0.01 | -3.85% | 37 | 1,789 | 25.00% |
| ASPN240719C00032500 | 2024-06-21 10:12AM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 11 | 235 | 90.53% |
| ASPN240719C00035000 | 2024-06-25 12:48PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,942 | 68.75% |
| ASPN240719C00040000 | 2024-06-25 9:33AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 1,493 | 89.84% |
| ASPN240719C00045000 | 2024-06-11 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,512 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00005000 | 2023-10-26 3:13PM EDT | 5.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 0 | 403.91% |
| ASPN240719P00007500 | 2024-05-07 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ASPN240719P00010000 | 2024-05-13 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,006 | 255.66% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 562 | 200.78% |
| ASPN240719P00015000 | 2024-06-14 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 117.19% |
| ASPN240719P00020000 | 2024-06-25 12:16PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | +0.01 | +5.26% | 3 | 340 | 82.52% |
| ASPN240719P00022500 | 2024-06-25 3:59PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | -0.15 | -21.43% | 25 | 127 | 12.50% |
| ASPN240719P00025000 | 2024-06-26 9:30AM EDT | 25.00 | 1.56 | 0.00 | 0.00 | -0.01 | -0.64% | 1 | 2,124 | 0.00% |
| ASPN240719P00027500 | 2024-06-24 3:01PM EDT | 27.50 | 3.10 | 2.50 | 3.50 | -0.10 | -3.13% | 1 | 30 | 70.02% |
| ASPN240719P00030000 | 2024-06-25 1:51PM EDT | 30.00 | 5.15 | 4.80 | 5.80 | +0.25 | +5.10% | 9 | 233 | 52.15% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 35.00 | 4.66 | 9.60 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ASPN240719P00040000 | 2024-06-20 1:07PM EDT | 40.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.