Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00020000 | 2024-05-31 10:49AM EDT | 2024-06-21 | 8.55 | 9.60 | 10.40 | 0.00 | - | 2 | 117 | 102.73% |
| ASPN240719C00020000 | 2024-05-31 1:27PM EDT | 2024-07-19 | 9.20 | 10.00 | 10.40 | 0.00 | - | 6 | 1,284 | 83.30% |
| ASPN240816C00020000 | 2024-05-28 11:10AM EDT | 2024-08-16 | 10.00 | 10.10 | 11.70 | 0.00 | - | 1 | 267 | 95.70% |
| ASPN241018C00020000 | 2024-05-28 9:35AM EDT | 2024-10-18 | 11.30 | 10.90 | 12.00 | 0.00 | - | 1 | 30 | 84.08% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 95.85% |
| ASPN241220C00020000 | 2024-05-29 2:09PM EDT | 2024-12-20 | 11.75 | 11.70 | 12.30 | 0.00 | - | 7 | 38 | 79.93% |
| ASPN250117C00020000 | 2024-05-29 11:44AM EDT | 2025-01-17 | 12.10 | 12.00 | 12.50 | 0.00 | - | 20 | 39 | 79.10% |
| ASPN250620C00020000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 14.00 | 13.60 | 15.20 | 0.00 | - | 5 | 69 | 87.89% |
| ASPN260116C00020000 | 2024-05-24 1:48PM EDT | 2026-01-16 | 15.30 | 14.80 | 16.20 | 0.00 | - | 1 | 28 | 81.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 162 | 97.27% |
| ASPN240719P00020000 | 2024-05-30 3:03PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 329 | 90.04% |
| ASPN240816P00020000 | 2024-05-29 3:28PM EDT | 2024-08-16 | 0.48 | 0.20 | 0.50 | 0.00 | - | 1 | 138 | 68.65% |
| ASPN241018P00020000 | 2024-05-28 12:58PM EDT | 2024-10-18 | 0.90 | 0.80 | 1.00 | 0.00 | - | 2 | 100 | 67.92% |
| ASPN241115P00020000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 1.59 | 1.20 | 1.40 | 0.00 | - | 1 | 53 | 71.24% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 2024-12-20 | 1.60 | 1.45 | 1.70 | 0.00 | - | 2 | 12 | 70.17% |
| ASPN250117P00020000 | 2024-05-24 12:30PM EDT | 2025-01-17 | 1.79 | 1.70 | 1.90 | 0.00 | - | 20 | 24 | 69.73% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 2026-01-16 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 69.68% |
© 2024 Yahoo. All rights reserved.