Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117C00010000 | 2024-04-15 10:04AM EDT | 10.00 | 7.30 | 16.00 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 83.94% |
| ASPN250117C00015000 | 2024-05-24 3:46PM EDT | 15.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ASPN250117C00017500 | 2024-05-03 11:00AM EDT | 17.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ASPN250117C00020000 | 2024-05-24 10:18AM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| ASPN250117C00022500 | 2024-05-24 3:30PM EDT | 22.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ASPN250117C00025000 | 2024-05-16 10:58AM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| ASPN250117C00030000 | 2024-05-24 3:54PM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 863 | 1,211 | 0.78% |
| ASPN250117C00035000 | 2024-05-24 11:51AM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| ASPN250117C00040000 | 2024-05-24 10:42AM EDT | 40.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117P00015000 | 2024-05-22 11:23AM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,518 | 25.00% |
| ASPN250117P00017500 | 2024-05-28 9:50AM EDT | 17.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| ASPN250117P00020000 | 2024-05-24 12:30PM EDT | 20.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| ASPN250117P00022500 | 2024-05-24 10:05AM EDT | 22.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ASPN250117P00030000 | 2024-05-23 2:18PM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASPN250117P00040000 | 2024-05-20 12:18PM EDT | 40.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.