Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00040000 | 2024-06-10 10:46AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 250 | 110 | 150.39% |
| ASPN240719C00040000 | 2024-06-12 2:30PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 2 | 1,493 | 67.58% |
| ASPN240816C00040000 | 2024-06-17 10:58AM EDT | 2024-08-16 | 1.10 | 1.00 | 1.20 | -0.19 | -14.73% | 87 | 534 | 81.49% |
| ASPN241018C00040000 | 2024-06-14 12:52PM EDT | 2024-10-18 | 2.10 | 1.90 | 2.40 | 0.00 | - | 252 | 337 | 75.59% |
| ASPN241115C00040000 | 2024-06-12 9:33AM EDT | 2024-11-15 | 3.26 | 2.60 | 2.90 | 0.00 | - | 15 | 1,640 | 76.93% |
| ASPN241220C00040000 | 2024-06-12 3:35PM EDT | 2024-12-20 | 3.80 | 2.95 | 3.40 | 0.00 | - | 1 | 86 | 74.71% |
| ASPN250117C00040000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 3.96 | 3.20 | 3.60 | 0.00 | - | 5 | 128 | 72.27% |
| ASPN250221C00040000 | 2024-06-12 2:00PM EDT | 2025-02-21 | 5.00 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 74.41% |
| ASPN250417C00040000 | 2024-06-11 11:49AM EDT | 2025-04-17 | 5.00 | 4.60 | 5.10 | 0.00 | - | 1 | 5,011 | 74.44% |
| ASPN250620C00040000 | 2024-06-13 2:36PM EDT | 2025-06-20 | 6.80 | 5.50 | 6.50 | 0.00 | - | 1 | 766 | 77.42% |
| ASPN260116C00040000 | 2024-06-05 2:57PM EDT | 2026-01-16 | 9.60 | 7.90 | 9.90 | 0.00 | - | 3 | 8 | 81.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00040000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 12.79 | 10.20 | 10.80 | 0.00 | - | 1 | 1 | 182.81% |
| ASPN240719P00040000 | 2024-05-09 10:09AM EDT | 2024-07-19 | 13.50 | 9.50 | 10.20 | 0.00 | - | 25 | 75 | 0.00% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 2024-08-16 | 10.70 | 11.30 | 12.70 | 0.00 | - | 2 | 4 | 90.82% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 2024-12-20 | 13.92 | 12.60 | 13.30 | 0.00 | - | - | 1 | 64.87% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 2025-01-17 | 12.15 | 12.90 | 13.30 | 0.00 | - | 2 | 2 | 62.31% |
| ASPN250221P00040000 | 2024-06-05 10:26AM EDT | 2025-02-21 | 12.35 | 13.30 | 13.90 | 0.00 | - | - | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.