Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 12.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASPN240816C00017500 | 2024-05-24 1:23PM EDT | 17.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASPN240816C00020000 | 2024-05-28 11:10AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASPN240816C00022500 | 2024-05-17 3:45PM EDT | 22.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASPN240816C00025000 | 2024-05-28 10:28AM EDT | 25.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ASPN240816C00030000 | 2024-05-28 2:04PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ASPN240816C00035000 | 2024-05-28 12:05PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASPN240816C00040000 | 2024-05-28 11:25AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-03-18 9:50AM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 252.34% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 269.14% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASPN240816P00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASPN240816P00015000 | 2024-05-28 2:59PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASPN240816P00020000 | 2024-05-28 1:13PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASPN240816P00022500 | 2024-05-28 3:37PM EDT | 22.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ASPN240816P00025000 | 2024-05-28 9:32AM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASPN240816P00030000 | 2024-05-24 10:26AM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASPN240816P00035000 | 2024-05-24 2:25PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.