Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.60 | +0.75 | +100.00% | 635 | 1,856 | 53.86% |
| ASPN240719C00030000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.45 | +0.95 | +67.86% | 195 | 1,412 | 54.96% |
| ASPN240816C00030000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.80 | +1.14 | +44.53% | 231 | 317 | 67.87% |
| ASPN241018C00030000 | 2024-05-24 3:45PM EDT | 2024-10-18 | 4.79 | 4.80 | 6.70 | +1.17 | +32.32% | 7 | 192 | 79.64% |
| ASPN241115C00030000 | 2024-05-24 3:57PM EDT | 2024-11-15 | 5.70 | 5.30 | 5.90 | +2.35 | +70.15% | 12 | 15 | 71.02% |
| ASPN241220C00030000 | 2024-05-24 2:49PM EDT | 2024-12-20 | 6.20 | 6.10 | 6.50 | +1.50 | +31.91% | 5,817 | 7,040 | 72.83% |
| ASPN250117C00030000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 6.70 | 6.40 | 6.90 | +1.47 | +28.11% | 863 | 1,631 | 72.19% |
| ASPN250417C00030000 | 2024-05-24 9:45AM EDT | 2025-04-17 | 7.23 | 7.20 | 8.60 | 0.00 | - | 2 | 0 | 73.11% |
| ASPN250620C00030000 | 2024-05-15 2:41PM EDT | 2025-06-20 | 6.90 | 7.40 | 9.50 | 0.00 | - | 1 | 843 | 71.61% |
| ASPN260116C00030000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 9.80 | 11.10 | 13.90 | 0.00 | - | 5 | 19 | 87.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00030000 | 2024-05-24 1:48PM EDT | 2024-06-21 | 2.10 | 1.70 | 1.80 | -1.20 | -36.36% | 230 | 50 | 51.37% |
| ASPN240719P00030000 | 2024-05-24 3:07PM EDT | 2024-07-19 | 2.61 | 2.35 | 2.50 | -1.19 | -31.32% | 23 | 29 | 51.03% |
| ASPN240816P00030000 | 2024-05-24 10:26AM EDT | 2024-08-16 | 4.00 | 3.50 | 3.90 | -0.70 | -14.89% | 2 | 17 | 62.84% |
| ASPN241018P00030000 | 2024-05-23 2:20PM EDT | 2024-10-18 | 5.71 | 4.50 | 4.70 | 0.00 | - | 2 | 83 | 59.45% |
| ASPN241115P00030000 | 2024-05-24 2:54PM EDT | 2024-11-15 | 5.40 | 4.80 | 5.50 | -1.00 | -15.62% | 12 | 14 | 61.28% |
| ASPN250117P00030000 | 2024-05-23 2:18PM EDT | 2025-01-17 | 6.90 | 5.90 | 6.30 | 0.00 | - | - | 1 | 62.67% |
© 2024 Yahoo. All rights reserved.