UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.21 -2.78 (-3.61%) GOLD FUTURES
2,367.50 +21.70 (+0.93%) DOW
38,277.72 -408.60 (-1.06%) Bitcoin GBP
54,009.38 +785.94 (+1.48%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00022500 | 2024-05-24 10:49AM EDT | 2024-06-21 | 6.95 | 6.90 | 7.80 | 0.00 | - | 4 | 107 | 96.29% |
| ASPN240719C00022500 | 2024-05-10 3:41PM EDT | 2024-07-19 | 5.40 | 7.30 | 7.90 | 0.00 | - | 5 | 531 | 74.12% |
| ASPN240816C00022500 | 2024-05-17 3:45PM EDT | 2024-08-16 | 6.05 | 8.10 | 8.40 | 0.00 | - | 11 | 149 | 79.39% |
| ASPN241018C00022500 | 2024-05-15 2:33PM EDT | 2024-10-18 | 6.30 | 8.90 | 9.50 | 0.00 | - | 6 | 34 | 77.59% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 2024-11-15 | 8.90 | 9.50 | 9.90 | 0.00 | - | 10 | 12 | 79.35% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 77.49% |
| ASPN250117C00022500 | 2024-05-24 3:30PM EDT | 2025-01-17 | 10.50 | 10.20 | 10.50 | 0.00 | - | 10 | 20 | 76.88% |
| ASPN260116C00022500 | 2024-05-16 11:15AM EDT | 2026-01-16 | 11.60 | 14.00 | 15.30 | 0.00 | - | 1 | 10 | 85.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00022500 | 2024-06-03 10:02AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 4 | 272 | 78.13% |
| ASPN240719P00022500 | 2024-05-22 3:58PM EDT | 2024-07-19 | 0.56 | 0.20 | 0.30 | 0.00 | - | 9 | 68 | 58.79% |
| ASPN240816P00022500 | 2024-05-31 9:30AM EDT | 2024-08-16 | 0.62 | 0.50 | 1.15 | 0.00 | - | 1 | 344 | 68.36% |
| ASPN241018P00022500 | 2024-06-03 9:47AM EDT | 2024-10-18 | 1.55 | 1.45 | 1.60 | -0.05 | -3.13% | 1 | 164 | 65.53% |
| ASPN241115P00022500 | 2024-05-31 3:37PM EDT | 2024-11-15 | 2.05 | 1.95 | 2.15 | 0.00 | - | 11 | 13 | 69.19% |
| ASPN250117P00022500 | 2024-05-31 3:44PM EDT | 2025-01-17 | 2.50 | 2.50 | 2.70 | -0.10 | -3.85% | 1 | 29 | 66.99% |
© 2024 Yahoo. All rights reserved.