Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:17.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00017500 | 2024-05-24 10:16AM EDT | 2024-06-21 | 11.67 | 12.20 | 12.80 | 0.00 | - | 1 | 26 | 135.55% |
| ASPN240719C00017500 | 2024-05-28 9:51AM EDT | 2024-07-19 | 12.50 | 12.40 | 12.80 | 0.00 | - | 10 | 1,412 | 86.13% |
| ASPN240816C00017500 | 2024-06-03 11:01AM EDT | 2024-08-16 | 12.50 | 12.70 | 14.00 | +0.53 | +4.43% | 10 | 2,265 | 104.40% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 2024-10-18 | 10.30 | 13.20 | 13.60 | 0.00 | - | 1 | 161 | 78.71% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 2024-12-20 | 13.35 | 13.60 | 15.60 | 0.00 | - | 5 | 114 | 93.75% |
| ASPN250117C00017500 | 2024-06-03 9:31AM EDT | 2025-01-17 | 14.60 | 14.10 | 15.20 | +3.90 | +36.45% | 5 | 5 | 88.82% |
| ASPN250620C00017500 | 2024-05-30 9:43AM EDT | 2025-06-20 | 15.30 | 15.40 | 17.30 | 0.00 | - | 1 | 22 | 93.31% |
| ASPN260116C00017500 | 2024-06-03 11:21AM EDT | 2026-01-16 | 17.20 | 16.90 | 18.20 | +2.20 | +14.67% | 1 | 14 | 88.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00017500 | 2024-05-16 11:04AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 107.03% |
| ASPN240719P00017500 | 2024-05-06 12:22PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 304 | 112.70% |
| ASPN240816P00017500 | 2024-05-21 10:26AM EDT | 2024-08-16 | 0.35 | 0.15 | 0.55 | 0.00 | - | 5 | 557 | 87.60% |
| ASPN241018P00017500 | 2024-05-22 2:21PM EDT | 2024-10-18 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 116 | 71.00% |
| ASPN241220P00017500 | 2024-05-23 2:19PM EDT | 2024-12-20 | 1.20 | 0.70 | 1.15 | 0.00 | - | 10 | 22 | 71.05% |
| ASPN250117P00017500 | 2024-05-28 9:50AM EDT | 2025-01-17 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 77 | 71.29% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 2026-01-16 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 82.76% |
© 2024 Yahoo. All rights reserved.