Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018C00002500 | 2024-04-25 11:27AM EDT | 2.50 | 13.05 | 25.10 | 29.10 | 0.00 | - | 1 | 10 | 278.52% |
| ASPN241018C00005000 | 2023-12-22 4:21PM EDT | 5.00 | 10.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10 | 0.00% |
| ASPN241018C00007500 | 2024-05-02 11:37AM EDT | 7.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASPN241018C00010000 | 2024-04-09 11:41AM EDT | 10.00 | 7.20 | 16.50 | 17.20 | 0.00 | - | 3 | 4,042 | 0.00% |
| ASPN241018C00012500 | 2024-03-01 12:19PM EDT | 12.50 | 7.00 | 5.50 | 6.90 | 0.00 | - | 2 | 88 | 0.00% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASPN241018C00020000 | 2024-05-28 9:35AM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASPN241018C00022500 | 2024-05-15 2:33PM EDT | 22.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASPN241018C00025000 | 2024-05-24 10:29AM EDT | 25.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASPN241018C00030000 | 2024-05-24 3:45PM EDT | 30.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ASPN241018C00035000 | 2024-05-24 3:51PM EDT | 35.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASPN241018C00040000 | 2024-05-24 2:55PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018P00005000 | 2024-04-15 2:28PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,005 | 624 | 118.75% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 145.70% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASPN241018P00017500 | 2024-05-22 2:21PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASPN241018P00020000 | 2024-05-28 12:58PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASPN241018P00022500 | 2024-05-22 2:21PM EDT | 22.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ASPN241018P00025000 | 2024-05-24 12:40PM EDT | 25.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ASPN241018P00030000 | 2024-05-23 2:20PM EDT | 30.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.