Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00025000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 6.00 | 4.70 | 5.00 | +1.30 | +27.66% | 1 | 509 | 0.00% |
| ASPN240719C00025000 | 2024-05-31 2:11PM EDT | 2024-07-19 | 5.00 | 5.20 | 5.50 | 0.00 | - | 3 | 1,288 | 53.52% |
| ASPN240816C00025000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 6.49 | 6.00 | 6.60 | 0.00 | - | 51 | 3,712 | 64.26% |
| ASPN241018C00025000 | 2024-05-29 3:37PM EDT | 2024-10-18 | 7.49 | 7.10 | 7.60 | 0.00 | - | 11 | 115 | 65.65% |
| ASPN241115C00025000 | 2024-05-28 11:13AM EDT | 2024-11-15 | 8.00 | 8.00 | 8.50 | 0.00 | - | 1 | 25 | 73.49% |
| ASPN241220C00025000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 7.00 | 8.30 | 8.90 | 0.00 | - | 5 | 58 | 71.53% |
| ASPN250117C00025000 | 2024-05-31 2:53PM EDT | 2025-01-17 | 8.75 | 8.80 | 9.00 | 0.00 | - | 7 | 61 | 70.80% |
| ASPN250620C00025000 | 2024-05-24 2:54PM EDT | 2025-06-20 | 11.15 | 10.80 | 11.60 | 0.00 | - | 6 | 20 | 77.34% |
| ASPN260116C00025000 | 2024-05-24 10:27AM EDT | 2026-01-16 | 13.20 | 12.80 | 15.40 | 0.00 | - | 1 | 31 | 85.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00025000 | 2024-06-03 10:20AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 9 | 715 | 61.72% |
| ASPN240719P00025000 | 2024-06-03 10:13AM EDT | 2024-07-19 | 0.50 | 0.55 | 0.70 | -0.13 | -20.63% | 3 | 149 | 59.23% |
| ASPN240816P00025000 | 2024-05-31 3:28PM EDT | 2024-08-16 | 1.60 | 0.90 | 1.65 | 0.00 | - | 2 | 303 | 64.21% |
| ASPN241018P00025000 | 2024-06-03 9:49AM EDT | 2024-10-18 | 2.25 | 2.25 | 2.45 | -0.14 | -5.86% | 1 | 65 | 66.06% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 2024-11-15 | 3.50 | 2.55 | 3.10 | 0.00 | - | 5 | 7 | 67.43% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 5.20 | 3.50 | 3.70 | 0.00 | - | - | 2 | 67.31% |
| ASPN250620P00025000 | 2024-05-14 3:30PM EDT | 2025-06-20 | 6.60 | 5.00 | 5.80 | 0.00 | - | 1 | 2 | 69.70% |
© 2024 Yahoo. All rights reserved.