UK markets open in 2 hours 44 minutes
NIKKEI 225
38,750.93 -196.00 (-0.50%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.70 -8.20 (-0.34%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,941.66 -1,003.75 (-1.79%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 15.00 | 12.20 | 10.30 | 13.90 | +0.70 | +6.09% | 1 | 25 | 133.98% |
| ASPN240621C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 9.77 | 9.30 | 11.50 | 0.00 | - | 1 | 26 | 164.06% |
| ASPN240621C00020000 | 2024-05-21 10:03AM EDT | 20.00 | 7.20 | 5.20 | 7.90 | -0.15 | -2.04% | 6 | 117 | 127.25% |
| ASPN240621C00022500 | 2024-05-16 12:00PM EDT | 22.50 | 4.32 | 3.50 | 4.90 | 0.00 | - | 4 | 110 | 70.02% |
| ASPN240621C00025000 | 2024-05-21 10:16AM EDT | 25.00 | 2.75 | 2.70 | 2.90 | -0.35 | -11.29% | 98 | 498 | 56.64% |
| ASPN240621C00030000 | 2024-05-21 1:19PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | -0.19 | -24.05% | 55 | 1,581 | 52.54% |
| ASPN240621C00035000 | 2024-05-20 11:03AM EDT | 35.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 7 | 308 | 59.77% |
| ASPN240621C00040000 | 2024-05-13 11:55AM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 83.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00012500 | 2024-05-02 10:23AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 189.84% |
| ASPN240621P00015000 | 2024-05-15 12:31PM EDT | 15.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 107.03% |
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 407 | 90.63% |
| ASPN240621P00020000 | 2024-05-16 9:35AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 162 | 88.67% |
| ASPN240621P00022500 | 2024-05-21 3:56PM EDT | 22.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 25 | 189 | 53.91% |
| ASPN240621P00025000 | 2024-05-21 3:19PM EDT | 25.00 | 0.70 | 0.70 | 0.80 | -0.03 | -4.11% | 16 | 161 | 51.81% |
| ASPN240621P00030000 | 2024-05-17 11:12AM EDT | 30.00 | 3.50 | 3.50 | 3.70 | -0.10 | -2.78% | 1 | 28 | 51.37% |
| ASPN240621P00035000 | 2024-05-13 9:37AM EDT | 35.00 | 8.00 | 6.40 | 9.80 | 0.00 | - | 1 | 1 | 130.76% |
| ASPN240621P00040000 | 2024-05-09 10:30AM EDT | 40.00 | 13.25 | 12.80 | 14.00 | 0.00 | - | 1 | 1 | 92.38% |
© 2024 Yahoo. All rights reserved.