Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00030000 | 2024-06-17 11:55AM EDT | 2024-06-21 | 0.73 | 0.75 | 0.90 | -0.29 | -28.43% | 20 | 1,987 | 66.89% |
| ASPN240719C00030000 | 2024-06-17 2:17PM EDT | 2024-07-19 | 2.17 | 2.10 | 2.20 | -0.24 | -9.96% | 21 | 1,473 | 63.14% |
| ASPN240816C00030000 | 2024-06-17 10:13AM EDT | 2024-08-16 | 3.90 | 3.80 | 4.10 | -0.51 | -11.56% | 1 | 489 | 83.74% |
| ASPN241018C00030000 | 2024-06-14 10:27AM EDT | 2024-10-18 | 5.69 | 5.10 | 5.30 | 0.00 | - | 2 | 200 | 77.08% |
| ASPN241115C00030000 | 2024-06-12 10:43AM EDT | 2024-11-15 | 6.80 | 5.80 | 6.20 | 0.00 | - | 1 | 108 | 80.32% |
| ASPN241220C00030000 | 2024-06-14 9:42AM EDT | 2024-12-20 | 7.20 | 6.40 | 6.80 | 0.00 | - | 10 | 1,627 | 79.71% |
| ASPN250117C00030000 | 2024-06-13 3:21PM EDT | 2025-01-17 | 7.50 | 6.80 | 7.00 | 0.00 | - | 2 | 833 | 77.76% |
| ASPN250417C00030000 | 2024-05-24 9:45AM EDT | 2025-04-17 | 7.23 | 8.10 | 8.60 | 0.00 | - | 2 | 2 | 79.33% |
| ASPN250620C00030000 | 2024-06-17 12:39PM EDT | 2025-06-20 | 9.06 | 8.70 | 9.80 | -0.74 | -7.55% | 1 | 864 | 80.20% |
| ASPN260116C00030000 | 2024-06-17 10:52AM EDT | 2026-01-16 | 11.30 | 11.50 | 12.00 | -0.50 | -4.24% | 5 | 25 | 82.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00030000 | 2024-06-14 9:57AM EDT | 2024-06-21 | 1.35 | 0.75 | 0.95 | +0.60 | +80.00% | 1 | 582 | 52.44% |
| ASPN240719P00030000 | 2024-06-17 10:16AM EDT | 2024-07-19 | 2.40 | 2.05 | 2.10 | +0.35 | +17.07% | 5 | 207 | 54.74% |
| ASPN240816P00030000 | 2024-06-17 1:41PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.90 | -0.08 | -2.06% | 6 | 96 | 74.90% |
| ASPN241018P00030000 | 2024-06-17 2:29PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.70 | -0.45 | -8.18% | 16 | 94 | 64.94% |
| ASPN241115P00030000 | 2024-06-07 11:26AM EDT | 2024-11-15 | 4.81 | 5.20 | 5.60 | 0.00 | - | 1 | 35 | 69.29% |
| ASPN241220P00030000 | 2024-06-17 2:02PM EDT | 2024-12-20 | 5.84 | 5.60 | 5.90 | +0.44 | +8.15% | 5 | 7 | 66.68% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 2025-01-17 | 5.40 | 5.90 | 6.10 | 0.00 | - | 1 | 7 | 65.01% |
| ASPN250620P00030000 | 2024-06-06 11:35AM EDT | 2025-06-20 | 7.21 | 6.50 | 8.40 | 0.00 | - | - | 2 | 62.21% |
© 2024 Yahoo. All rights reserved.