Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00025000 | 2024-06-11 3:59PM EDT | 2024-06-21 | 4.40 | 4.90 | 5.30 | 0.00 | - | 1 | 453 | 139.06% |
| ASPN240719C00025000 | 2024-06-14 1:07PM EDT | 2024-07-19 | 5.45 | 5.30 | 5.60 | 0.00 | - | 1 | 1,285 | 70.80% |
| ASPN240816C00025000 | 2024-06-17 12:30PM EDT | 2024-08-16 | 6.58 | 6.60 | 6.90 | -0.12 | -1.79% | 9 | 3,527 | 88.09% |
| ASPN241018C00025000 | 2024-06-17 12:46PM EDT | 2024-10-18 | 7.65 | 7.60 | 8.00 | -0.15 | -1.92% | 1 | 115 | 80.27% |
| ASPN241115C00025000 | 2024-05-28 11:13AM EDT | 2024-11-15 | 8.00 | 8.30 | 8.70 | 0.00 | - | 1 | 25 | 83.45% |
| ASPN241220C00025000 | 2024-06-05 9:43AM EDT | 2024-12-20 | 9.10 | 8.80 | 9.30 | 0.00 | - | 1 | 59 | 82.93% |
| ASPN250117C00025000 | 2024-06-12 3:40PM EDT | 2025-01-17 | 10.00 | 8.90 | 9.40 | 0.00 | - | 2 | 64 | 78.66% |
| ASPN250321C00025000 | 2024-06-13 1:52PM EDT | 2025-03-21 | 10.38 | 10.00 | 10.80 | 0.00 | - | 7 | 7 | 83.57% |
| ASPN250620C00025000 | 2024-06-12 2:16PM EDT | 2025-06-20 | 12.80 | 11.10 | 11.80 | 0.00 | - | 1 | 20 | 83.15% |
| ASPN260116C00025000 | 2024-06-11 3:57PM EDT | 2026-01-16 | 13.20 | 13.30 | 13.90 | 0.00 | - | 12 | 42 | 84.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00025000 | 2024-06-17 11:53AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 55 | 1,102 | 101.17% |
| ASPN240719P00025000 | 2024-06-14 11:05AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 2,118 | 59.57% |
| ASPN240816P00025000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 1.26 | 1.45 | 1.65 | 0.00 | - | 1 | 326 | 77.15% |
| ASPN241018P00025000 | 2024-06-13 10:11AM EDT | 2024-10-18 | 2.45 | 2.25 | 2.45 | 0.00 | - | 1 | 67 | 68.56% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 2024-11-15 | 3.50 | 2.80 | 3.20 | 0.00 | - | 5 | 7 | 72.22% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 62.38% |
| ASPN250620P00025000 | 2024-06-06 11:35AM EDT | 2025-06-20 | 4.71 | 5.00 | 5.60 | 0.00 | - | 2 | 1 | 69.35% |
© 2024 Yahoo. All rights reserved.