Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00035000 | 2024-06-17 9:38AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 170 | 455 | 80.47% |
| ASPN240719C00035000 | 2024-06-17 12:51PM EDT | 2024-07-19 | 0.56 | 0.55 | 0.70 | -0.16 | -22.22% | 314 | 1,978 | 62.11% |
| ASPN240816C00035000 | 2024-06-17 2:08PM EDT | 2024-08-16 | 2.25 | 2.05 | 2.30 | +0.03 | +1.35% | 4 | 4,815 | 82.42% |
| ASPN241018C00035000 | 2024-06-17 2:33PM EDT | 2024-10-18 | 3.34 | 3.10 | 3.40 | -0.32 | -8.74% | 6 | 329 | 73.85% |
| ASPN241115C00035000 | 2024-06-12 1:12PM EDT | 2024-11-15 | 5.00 | 3.70 | 4.30 | 0.00 | - | 1 | 7 | 76.59% |
| ASPN241220C00035000 | 2024-06-17 1:24PM EDT | 2024-12-20 | 4.69 | 4.50 | 4.80 | -0.81 | -14.73% | 1 | 27 | 76.73% |
| ASPN250117C00035000 | 2024-06-13 12:20PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.10 | 0.00 | - | 11 | 34 | 75.42% |
| ASPN250321C00035000 | 2024-06-12 1:28PM EDT | 2025-03-21 | 7.00 | 5.80 | 6.30 | 0.00 | - | 15 | 15 | 76.49% |
| ASPN250620C00035000 | 2024-06-17 10:44AM EDT | 2025-06-20 | 7.49 | 7.10 | 8.00 | -0.82 | -9.87% | 1 | 678 | 79.10% |
| ASPN260116C00035000 | 2024-06-04 10:22AM EDT | 2026-01-16 | 9.52 | 9.60 | 10.30 | 0.00 | - | 2 | 8 | 79.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00035000 | 2024-06-12 11:51AM EDT | 2024-06-21 | 4.00 | 5.00 | 5.30 | 0.00 | - | 2 | 3 | 0.00% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 2024-07-19 | 4.66 | 5.50 | 5.70 | 0.00 | - | 4 | 5 | 52.73% |
| ASPN240816P00035000 | 2024-06-06 1:38PM EDT | 2024-08-16 | 5.90 | 6.90 | 7.20 | 0.00 | - | 1 | 8 | 73.00% |
| ASPN241018P00035000 | 2024-06-05 3:04PM EDT | 2024-10-18 | 6.90 | 6.00 | 8.00 | 0.00 | - | - | 1 | 50.42% |
| ASPN241115P00035000 | 2024-06-07 12:33PM EDT | 2024-11-15 | 8.00 | 8.30 | 8.80 | 0.00 | - | 5 | 6 | 66.65% |
| ASPN260116P00035000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 15.00 | 10.50 | 13.20 | 0.00 | - | - | 1 | 56.37% |
© 2024 Yahoo. All rights reserved.