UK markets open in 4 hours 29 minutes
NIKKEI 225
39,142.33 +104.17 (+0.27%) HANG SENG
18,033.79 -333.16 (-1.81%) CRUDE OIL
77.67 -0.07 (-0.09%) GOLD FUTURES
2,318.40 -8.60 (-0.37%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,535.27 -1,243.43 (-2.27%)
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 | 15.80 | 18.40 | 0.00 | - | 1 | 24 | 357.42% |
| ASPN240621C00017500 | 2024-05-24 10:16AM EDT | 17.50 | 11.67 | 13.10 | 15.90 | 0.00 | - | 1 | 26 | 283.01% |
| ASPN240621C00020000 | 2024-06-05 3:26PM EDT | 20.00 | 11.36 | 11.10 | 13.20 | 0.00 | - | 1 | 116 | 246.68% |
| ASPN240621C00022500 | 2024-05-24 10:49AM EDT | 22.50 | 6.95 | 8.00 | 10.80 | 0.00 | - | 4 | 107 | 174.22% |
| ASPN240621C00025000 | 2024-06-06 3:28PM EDT | 25.00 | 6.25 | 6.20 | 8.40 | 0.00 | - | 10 | 453 | 163.28% |
| ASPN240621C00030000 | 2024-06-10 1:51PM EDT | 30.00 | 1.90 | 1.95 | 2.75 | +0.15 | +8.57% | 420 | 2,098 | 74.61% |
| ASPN240621C00035000 | 2024-06-10 3:50PM EDT | 35.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 59 | 215 | 61.33% |
| ASPN240621C00040000 | 2024-06-10 10:46AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 250 | 256 | 79.30% |
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 | 360.16% |
| ASPN240621P00015000 | 2024-05-30 2:58PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 184.38% |
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 407 | 192.19% |
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 117.19% |
| ASPN240621P00022500 | 2024-06-10 11:10AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 254 | 89.84% |
| ASPN240621P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 4 | 754 | 72.27% |
| ASPN240621P00030000 | 2024-06-10 2:21PM EDT | 30.00 | 0.70 | 0.60 | 0.85 | -0.49 | -41.18% | 30 | 373 | 60.74% |
| ASPN240621P00035000 | 2024-05-13 9:37AM EDT | 35.00 | 8.00 | 2.75 | 4.10 | 0.00 | - | 1 | 1 | 73.24% |
| ASPN240621P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 12.79 | 7.20 | 9.10 | 0.00 | - | 1 | 1 | 120.90% |
© 2024 Yahoo. All rights reserved.