Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:22.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00022500 | 2024-06-24 9:46AM EDT | 2024-07-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 531 | 0.00% |
| ASPN240816C00022500 | 2024-06-25 3:39PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | -3.90 | -46.99% | 2 | 149 | 0.00% |
| ASPN241018C00022500 | 2024-06-24 11:49AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 2024-11-15 | 8.90 | 6.20 | 8.20 | 0.00 | - | 10 | 12 | 104.88% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 141.63% |
| ASPN250117C00022500 | 2024-06-24 10:25AM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ASPN250620C00022500 | 2024-06-17 9:54AM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASPN260116C00022500 | 2024-06-25 10:15AM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | -0.20 | -1.82% | 1 | 18 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00022500 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | -0.15 | -21.43% | 25 | 127 | 12.50% |
| ASPN240816P00022500 | 2024-06-24 1:08PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 6.25% |
| ASPN241018P00022500 | 2024-06-25 11:27AM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | +0.95 | +63.33% | 14 | 186 | 3.13% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 3.13% |
| ASPN241220P00022500 | 2024-06-25 1:17PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | +1.15 | +48.94% | 14 | 15 | 3.13% |
| ASPN250117P00022500 | 2024-06-21 1:48PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
© 2024 Yahoo. All rights reserved.