Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:20.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,279 | 0.00% |
| ASPN240816C00020000 | 2024-06-25 3:02PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | -0.25 | -3.91% | 5 | 276 | 0.00% |
| ASPN241018C00020000 | 2024-06-21 3:45PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 188.92% |
| ASPN241220C00020000 | 2024-06-24 11:45AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ASPN250117C00020000 | 2024-06-25 2:00PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | -0.30 | -3.53% | 6 | 57 | 0.00% |
| ASPN250620C00020000 | 2024-06-20 10:07AM EDT | 2025-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 0.00% |
| ASPN260116C00020000 | 2024-06-21 9:44AM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00020000 | 2024-06-25 12:16PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 3 | 340 | 25.00% |
| ASPN240816P00020000 | 2024-06-25 11:28AM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | -0.05 | -5.26% | 5 | 189 | 12.50% |
| ASPN241018P00020000 | 2024-06-25 3:54PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 12.50% |
| ASPN241115P00020000 | 2024-06-25 3:59PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | +0.45 | +27.27% | 12 | 53 | 6.25% |
| ASPN241220P00020000 | 2024-06-25 1:30PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | +0.80 | +50.00% | 30 | 42 | 6.25% |
| ASPN250117P00020000 | 2024-06-21 1:37PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 2026-01-16 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 59.58% |
© 2024 Yahoo. All rights reserved.