Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00020000 | 2024-06-12 12:04PM EDT | 2024-06-21 | 11.14 | 9.80 | 10.20 | 0.00 | - | 4 | 112 | 258.59% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 10.50 | 9.70 | 10.20 | 0.00 | - | 11 | 1,279 | 96.39% |
| ASPN240816C00020000 | 2024-06-14 10:25AM EDT | 2024-08-16 | 11.31 | 10.20 | 10.80 | 0.00 | - | 1 | 276 | 98.14% |
| ASPN241018C00020000 | 2024-06-14 11:11AM EDT | 2024-10-18 | 11.60 | 11.10 | 11.30 | 0.00 | - | 3 | 30 | 87.35% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 104.00% |
| ASPN241220C00020000 | 2024-06-12 11:55AM EDT | 2024-12-20 | 13.35 | 11.90 | 12.60 | 0.00 | - | 3 | 41 | 91.02% |
| ASPN250117C00020000 | 2024-06-17 11:53AM EDT | 2025-01-17 | 12.30 | 12.20 | 12.40 | -1.00 | -7.52% | 5 | 48 | 85.74% |
| ASPN250620C00020000 | 2024-06-11 11:23AM EDT | 2025-06-20 | 15.38 | 13.60 | 14.40 | 0.00 | - | 10 | 140 | 86.89% |
| ASPN260116C00020000 | 2024-06-13 9:41AM EDT | 2026-01-16 | 16.15 | 14.60 | 16.10 | 0.00 | - | 1 | 29 | 82.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 156.25% |
| ASPN240719P00020000 | 2024-06-14 1:02PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 324 | 106.06% |
| ASPN240816P00020000 | 2024-06-13 10:48AM EDT | 2024-08-16 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 173 | 81.93% |
| ASPN241018P00020000 | 2024-06-10 12:37PM EDT | 2024-10-18 | 0.80 | 0.85 | 1.05 | 0.00 | - | 8 | 101 | 72.27% |
| ASPN241115P00020000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 1.59 | 1.20 | 1.50 | 0.00 | - | 1 | 53 | 74.85% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 2024-12-20 | 1.60 | 1.45 | 1.80 | 0.00 | - | 2 | 12 | 73.05% |
| ASPN250117P00020000 | 2024-06-11 9:55AM EDT | 2025-01-17 | 1.69 | 1.70 | 1.90 | 0.00 | - | 100 | 230 | 71.31% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 2026-01-16 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 70.09% |
© 2024 Yahoo. All rights reserved.