UK markets open in 5 hours 23 minutes
NIKKEI 225
38,136.75 -137.30 (-0.36%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,648.38 -2,437.74 (-5.07%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00005000 | 2023-11-30 4:07PM EDT | 5.00 | 5.92 | 9.50 | 12.40 | 0.00 | - | 5 | 8 | 530.47% |
| ASPN240517C00007500 | 2023-12-08 2:00PM EDT | 7.50 | 5.45 | 6.10 | 8.90 | 0.00 | - | 3 | 3 | 440.63% |
| ASPN240517C00010000 | 2024-04-22 3:38PM EDT | 10.00 | 5.10 | 4.80 | 6.80 | 0.00 | - | 1 | 8 | 224.61% |
| ASPN240517C00012500 | 2024-05-01 1:43PM EDT | 12.50 | 2.80 | 2.60 | 3.20 | -1.36 | -32.69% | 20 | 77 | 87.11% |
| ASPN240517C00015000 | 2024-05-01 3:57PM EDT | 15.00 | 1.45 | 1.25 | 1.50 | -0.25 | -14.71% | 661 | 463 | 100.20% |
| ASPN240517C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 132 | 1,639 | 103.22% |
| ASPN240517C00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 71 | 704 | 109.18% |
| ASPN240517C00022500 | 2024-04-30 12:56PM EDT | 22.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 119 | 559 | 135.55% |
| ASPN240517C00025000 | 2024-04-01 9:35AM EDT | 25.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 110.16% |
| ASPN240517C00030000 | 2024-04-04 11:03AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 232.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00005000 | 2024-04-16 2:00PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 428.13% |
| ASPN240517P00007500 | 2024-03-05 11:01AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 289.06% |
| ASPN240517P00010000 | 2024-04-25 10:44AM EDT | 10.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 140.63% |
| ASPN240517P00012500 | 2024-05-01 12:43PM EDT | 12.50 | 0.30 | 0.20 | 0.70 | +0.05 | +20.00% | 18 | 233 | 122.66% |
| ASPN240517P00015000 | 2024-05-01 3:10PM EDT | 15.00 | 0.89 | 1.05 | 1.20 | 0.00 | - | 17 | 1,237 | 97.85% |
| ASPN240517P00017500 | 2024-05-01 1:58PM EDT | 17.50 | 2.55 | 2.30 | 3.20 | -0.55 | -17.74% | 14 | 54 | 95.90% |
| ASPN240517P00020000 | 2024-04-24 12:18PM EDT | 20.00 | 3.81 | 4.80 | 5.10 | 0.00 | - | 7 | 33 | 100.98% |
| ASPN240517P00022500 | 2024-04-15 10:27AM EDT | 22.50 | 6.80 | 5.60 | 9.50 | 0.00 | - | 5 | 4 | 146.48% |
© 2024 Yahoo. All rights reserved.