Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00022500 | 2024-05-24 10:49AM EDT | 2024-06-21 | 6.95 | 7.00 | 7.60 | 0.00 | - | 4 | 107 | 182.81% |
| ASPN240719C00022500 | 2024-05-10 3:41PM EDT | 2024-07-19 | 5.40 | 7.60 | 8.40 | 0.00 | - | 5 | 531 | 95.90% |
| ASPN240816C00022500 | 2024-06-13 9:53AM EDT | 2024-08-16 | 8.50 | 8.20 | 8.50 | 0.00 | - | 1 | 149 | 83.11% |
| ASPN241018C00022500 | 2024-06-14 10:14AM EDT | 2024-10-18 | 10.12 | 9.20 | 9.40 | 0.00 | - | 2 | 49 | 79.05% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 2024-11-15 | 8.90 | 9.80 | 10.10 | 0.00 | - | 10 | 12 | 83.20% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 76.61% |
| ASPN250117C00022500 | 2024-06-10 11:35AM EDT | 2025-01-17 | 12.00 | 10.40 | 10.70 | 0.00 | - | 14 | 39 | 78.86% |
| ASPN250620C00022500 | 2024-06-11 1:59PM EDT | 2025-06-20 | 12.10 | 12.40 | 13.10 | -0.95 | -7.28% | 1 | 2 | 84.64% |
| ASPN260116C00022500 | 2024-06-13 1:54PM EDT | 2026-01-16 | 14.80 | 13.60 | 15.00 | 0.00 | - | 4 | 6 | 81.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00022500 | 2024-06-11 12:49PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.75 | 0.00 | - | 53 | 286 | 207.03% |
| ASPN240719P00022500 | 2024-06-17 11:00AM EDT | 2024-07-19 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 5 | 71 | 67.97% |
| ASPN240816P00022500 | 2024-06-13 12:44PM EDT | 2024-08-16 | 0.90 | 0.85 | 1.05 | 0.00 | - | 5 | 348 | 81.74% |
| ASPN241018P00022500 | 2024-06-14 3:58PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.75 | 0.00 | - | 9 | 172 | 72.46% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 2024-11-15 | 2.05 | 1.90 | 2.40 | 0.00 | - | 8 | 19 | 75.27% |
| ASPN241220P00022500 | 2024-06-13 2:40PM EDT | 2024-12-20 | 2.35 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 70.73% |
| ASPN250117P00022500 | 2024-06-06 2:55PM EDT | 2025-01-17 | 2.34 | 2.55 | 2.70 | 0.00 | - | 2 | 31 | 70.51% |
© 2024 Yahoo. All rights reserved.