Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220C00002500 | 2024-02-15 10:30AM EDT | 2.50 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN241220C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ASPN241220C00012500 | 2024-05-20 12:08PM EDT | 12.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| ASPN241220C00015000 | 2024-05-24 1:48PM EDT | 15.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| ASPN241220C00020000 | 2024-05-24 2:18PM EDT | 20.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| ASPN241220C00025000 | 2024-05-13 9:50AM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| ASPN241220C00030000 | 2024-05-24 2:49PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5,817 | 2,042 | 0.78% |
| ASPN241220C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| ASPN241220C00040000 | 2024-05-07 11:53AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220P00007500 | 2024-04-16 12:02PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 121.39% |
| ASPN241220P00010000 | 2024-05-14 10:23AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.