Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 12.20 | 13.80 | 16.20 | 0.00 | - | 1 | 24 | 410.55% |
| ASPN240719C00015000 | 2024-06-11 2:56PM EDT | 2024-07-19 | 14.70 | 14.40 | 14.70 | 0.00 | - | 163 | 1,614 | 110.16% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 155.96% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 128.71% |
| ASPN241115C00015000 | 2024-06-11 1:44PM EDT | 2024-11-15 | 15.73 | 15.10 | 15.60 | 0.00 | - | - | 2 | 89.75% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 2024-12-20 | 15.60 | 14.90 | 15.80 | 0.00 | - | 1 | 112 | 80.96% |
| ASPN250117C00015000 | 2024-06-14 12:09PM EDT | 2025-01-17 | 16.42 | 15.60 | 15.90 | 0.00 | - | 3 | 26 | 87.30% |
| ASPN250620C00015000 | 2024-05-14 1:50PM EDT | 2025-06-20 | 14.00 | 16.70 | 18.10 | 0.00 | - | - | 1 | 96.90% |
| ASPN260116C00015000 | 2024-06-13 9:44AM EDT | 2026-01-16 | 19.00 | 17.90 | 18.60 | 0.00 | - | 1 | 7 | 88.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00015000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 256.25% |
| ASPN240719P00015000 | 2024-06-14 9:46AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 99.61% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 534 | 119.53% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 0.35 | 0.20 | 0.95 | 0.00 | - | 1 | 63 | 93.90% |
| ASPN241115P00015000 | 2024-06-13 1:48PM EDT | 2024-11-15 | 0.50 | 0.35 | 0.60 | 0.00 | - | 10 | 31 | 80.47% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 2024-12-20 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 5 | 79.20% |
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 2025-01-17 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 1,518 | 76.27% |
| ASPN250417P00015000 | 2024-06-07 10:34AM EDT | 2025-04-17 | 1.16 | 1.15 | 1.45 | 0.00 | - | 7 | 5,010 | 77.81% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 2.97 | 1.55 | 3.30 | 0.00 | - | 1 | 51 | 72.93% |
© 2024 Yahoo. All rights reserved.