Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621C00160000 | 2024-05-21 9:40AM EDT | 160.00 | 62.63 | 59.60 | 63.40 | 0.00 | - | - | 0 | 68.65% |
| AZPN240621C00170000 | 2024-05-14 1:51PM EDT | 170.00 | 39.69 | 49.50 | 53.50 | 0.00 | - | - | 4 | 57.67% |
| AZPN240621C00180000 | 2024-05-14 1:51PM EDT | 180.00 | 30.40 | 39.50 | 44.00 | 0.00 | - | - | 4 | 51.07% |
| AZPN240621C00190000 | 2024-05-13 10:32AM EDT | 190.00 | 23.00 | 30.30 | 34.00 | 0.00 | - | 1 | 2 | 60.00% |
| AZPN240621C00200000 | 2024-05-09 1:29PM EDT | 200.00 | 12.50 | 20.90 | 24.50 | 0.00 | - | 1 | 72 | 49.07% |
| AZPN240621C00210000 | 2024-05-17 10:12AM EDT | 210.00 | 12.23 | 11.80 | 15.90 | 0.00 | - | 1 | 66 | 41.10% |
| AZPN240621C00220000 | 2024-05-23 3:21PM EDT | 220.00 | 6.90 | 6.10 | 8.60 | 0.00 | - | 5 | 35 | 34.56% |
| AZPN240621C00230000 | 2024-05-23 3:21PM EDT | 230.00 | 3.10 | 2.10 | 3.60 | 0.00 | - | 1 | 20 | 30.16% |
| AZPN240621C00240000 | 2024-05-21 2:38PM EDT | 240.00 | 1.49 | 0.80 | 2.05 | 0.00 | - | 1 | 35 | 33.96% |
| AZPN240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 60.27% |
| AZPN240621C00290000 | 2024-05-14 11:00AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 78.34% |
| AZPN240621C00300000 | 2024-04-19 2:29PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621P00160000 | 2024-05-07 3:58PM EDT | 160.00 | 4.55 | 0.00 | 1.95 | 0.00 | - | - | 2 | 77.30% |
| AZPN240621P00175000 | 2024-04-22 9:55AM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZPN240621P00180000 | 2024-04-26 11:31AM EDT | 180.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 68.58% |
| AZPN240621P00185000 | 2024-05-07 3:17PM EDT | 185.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.89% |
| AZPN240621P00190000 | 2024-05-09 10:44AM EDT | 190.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 50 | 165 | 55.24% |
| AZPN240621P00200000 | 2024-05-17 3:36PM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 146 | 273 | 56.34% |
| AZPN240621P00210000 | 2024-05-20 11:29AM EDT | 210.00 | 1.95 | 1.55 | 4.90 | 0.00 | - | 1 | 11 | 40.91% |
| AZPN240621P00220000 | 2024-05-23 3:21PM EDT | 220.00 | 5.70 | 4.20 | 7.40 | 0.00 | - | 1 | 10 | 33.55% |
© 2024 Yahoo. All rights reserved.