UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.22 -2.77 (-3.60%) GOLD FUTURES
2,364.70 +18.90 (+0.81%) DOW
38,293.25 -393.07 (-1.02%) Bitcoin GBP
54,113.08 +879.67 (+1.65%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00040000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 260 | 252 | 101.56% |
| ASPN240719C00040000 | 2024-05-29 10:12AM EDT | 2024-07-19 | 0.25 | 0.25 | 0.40 | 0.00 | - | 4 | 1,503 | 62.21% |
| ASPN240816C00040000 | 2024-05-28 11:25AM EDT | 2024-08-16 | 1.00 | 0.90 | 1.20 | 0.00 | - | 2 | 5,112 | 70.85% |
| ASPN241018C00040000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 1.65 | 1.90 | 2.15 | 0.00 | - | 3 | 317 | 68.48% |
| ASPN241115C00040000 | 2024-06-03 9:34AM EDT | 2024-11-15 | 2.90 | 2.55 | 2.90 | +0.35 | +13.73% | 11 | 1,662 | 72.05% |
| ASPN241220C00040000 | 2024-05-29 9:52AM EDT | 2024-12-20 | 2.80 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 70.59% |
| ASPN250117C00040000 | 2024-05-24 10:42AM EDT | 2025-01-17 | 3.33 | 3.30 | 3.60 | 0.00 | - | 1 | 54 | 69.46% |
| ASPN250221C00040000 | 2024-05-30 3:44PM EDT | 2025-02-21 | 4.10 | 2.75 | 4.50 | 0.00 | - | 1 | 1 | 66.49% |
| ASPN250417C00040000 | 2024-05-30 2:03PM EDT | 2025-04-17 | 5.00 | 4.60 | 5.30 | 0.00 | - | 1 | 5,017 | 72.63% |
| ASPN250620C00040000 | 2024-05-30 9:43AM EDT | 2025-06-20 | 6.20 | 5.80 | 6.60 | 0.00 | - | 1 | 6 | 76.59% |
| ASPN260116C00040000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 8.43 | 7.60 | 8.90 | 0.00 | - | 1 | 5 | 75.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00040000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 12.79 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 75.98% |
| ASPN240719P00040000 | 2024-05-09 10:09AM EDT | 2024-07-19 | 13.50 | 10.30 | 10.70 | 0.00 | - | 25 | 75 | 55.66% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 2024-12-20 | 13.92 | 12.30 | 12.70 | 0.00 | - | - | 1 | 59.06% |
| ASPN250117P00040000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 14.15 | 12.70 | 13.80 | 0.00 | - | - | 2 | 63.97% |
© 2024 Yahoo. All rights reserved.