UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,370.90 +25.10 (+1.07%) DOW
38,356.43 -329.89 (-0.85%) Bitcoin GBP
54,061.43 +927.90 (+1.75%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 12.20 | 14.00 | 16.20 | 0.00 | - | 1 | 24 | 184.38% |
| ASPN240719C00015000 | 2024-05-30 9:42AM EDT | 2024-07-19 | 14.50 | 14.60 | 15.00 | 0.00 | - | 1 | 1,376 | 101.56% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 128.03% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 114.31% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 2024-12-20 | 15.60 | 15.40 | 16.40 | 0.00 | - | 1 | 112 | 87.60% |
| ASPN250117C00015000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 15.80 | 15.20 | 17.80 | 0.00 | - | 1 | 28 | 97.41% |
| ASPN250620C00015000 | 2024-05-14 1:50PM EDT | 2025-06-20 | 14.00 | 16.20 | 17.70 | 0.00 | - | - | 1 | 83.42% |
| ASPN260116C00015000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 14.60 | 17.60 | 20.50 | 0.00 | - | 1 | 6 | 95.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00015000 | 2024-05-30 2:58PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 132.81% |
| ASPN240719P00015000 | 2024-05-31 1:26PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 137.50% |
| ASPN240816P00015000 | 2024-05-28 2:59PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 534 | 108.79% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 63 | 81.54% |
| ASPN241115P00015000 | 2024-05-06 12:18PM EDT | 2024-11-15 | 0.90 | 0.35 | 0.55 | 0.00 | - | 4 | 37 | 76.56% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 2024-12-20 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 5 | 76.17% |
| ASPN250117P00015000 | 2024-05-22 11:23AM EDT | 2025-01-17 | 0.86 | 0.60 | 0.85 | 0.00 | - | 1 | 1,518 | 74.51% |
| ASPN250417P00015000 | 2024-05-24 12:43PM EDT | 2025-04-17 | 1.25 | 1.10 | 1.30 | 0.00 | - | 5,017 | 5,017 | 74.44% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 2.97 | 1.80 | 2.85 | 0.00 | - | 1 | 51 | 71.09% |
© 2024 Yahoo. All rights reserved.