Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:17.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00017500 | 2024-05-24 10:16AM EDT | 2024-06-21 | 11.67 | 11.30 | 13.70 | 0.00 | - | 1 | 26 | 231.25% |
| ASPN240719C00017500 | 2024-06-07 10:28AM EDT | 2024-07-19 | 13.98 | 12.50 | 12.90 | 0.00 | - | 4 | 1,407 | 121.09% |
| ASPN240816C00017500 | 2024-06-03 11:01AM EDT | 2024-08-16 | 12.50 | 12.80 | 13.20 | 0.00 | - | 10 | 2,265 | 108.89% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 2024-10-18 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 102.98% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 2024-12-20 | 13.35 | 13.90 | 14.40 | 0.00 | - | 5 | 114 | 91.94% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 2025-01-17 | 13.17 | 14.20 | 14.40 | 0.00 | - | 6 | 5 | 88.87% |
| ASPN250620C00017500 | 2024-05-30 9:43AM EDT | 2025-06-20 | 15.30 | 15.60 | 16.40 | 0.00 | - | 1 | 22 | 93.02% |
| ASPN260116C00017500 | 2024-06-17 11:14AM EDT | 2026-01-16 | 16.80 | 17.10 | 17.60 | -0.40 | -2.33% | 1 | 14 | 89.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 228.13% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 133.01% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 2024-08-16 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 557 | 99.51% |
| ASPN241018P00017500 | 2024-06-10 10:44AM EDT | 2024-10-18 | 0.48 | 0.40 | 0.65 | 0.00 | - | 1 | 117 | 75.20% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 2024-12-20 | 1.20 | 0.90 | 1.30 | 0.00 | - | 10 | 22 | 77.59% |
| ASPN250117P00017500 | 2024-06-11 12:13PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 77 | 73.54% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 2026-01-16 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 83.35% |
© 2024 Yahoo. All rights reserved.